SKT - Tanger Factory Outlet Centers, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201821.5221.6321.3421.3621.36367,812
Oct 22, 201822.0022.2721.5421.5921.59933,300
Oct 19, 201821.7522.0921.6322.0022.00599,200
Oct 18, 201821.6621.9221.6421.6821.68562,600
Oct 17, 201821.7621.8921.5221.6821.68864,800
Oct 16, 201821.4921.9721.3321.8121.81873,100
Oct 15, 201821.3721.6921.3221.5221.52842,000
Oct 12, 201821.9421.9421.3521.4021.401,603,600
Oct 11, 201821.7322.1421.5821.7521.752,583,500
Oct 10, 201821.7222.0621.5821.7321.731,836,600
Oct 09, 201821.9922.1121.7021.8321.83833,200
Oct 08, 201821.6222.1421.5822.0122.011,165,600
Oct 05, 201821.2821.8321.2121.5821.581,248,000
Oct 04, 201821.7721.8321.1921.2521.252,276,100
Oct 03, 201822.0722.2021.7021.8721.872,084,200
Oct 02, 201822.2422.3221.9522.0722.071,446,000
Oct 01, 201822.8822.8822.2322.2522.252,073,600
Sep 28, 201822.5122.9022.4522.8822.881,224,500
Sep 27, 201822.6522.7222.4122.5022.50939,500
Sep 26, 201822.7522.9722.6222.6422.641,393,200
Sep 25, 201822.4322.8022.3922.7422.741,295,100
Sep 24, 201823.0023.1022.1122.3922.392,702,000
Sep 21, 201822.8423.1322.7923.0723.072,080,600
Sep 20, 201822.4222.9422.2222.8622.861,487,100
Sep 19, 201823.0123.0522.3422.4222.421,510,800
Sep 18, 201823.1123.2022.8223.0423.042,008,800
Sep 17, 201822.8423.2122.7923.0923.091,799,400
Sep 14, 201822.7922.8222.3222.7822.782,247,600
Sep 13, 201822.7522.8822.5622.7922.791,274,000
Sep 12, 201823.0023.0722.6022.7122.711,458,200
Sep 11, 201823.0923.2422.9022.9922.991,210,100
Sep 10, 201823.2623.3623.0923.1723.17816,000
Sep 07, 201823.5323.5823.1123.1923.19701,800
Sep 06, 201823.6023.8823.5723.6323.63625,700
Sep 05, 201823.4423.8123.2723.5323.53766,800
Sep 04, 201824.0024.0523.3923.4423.441,077,700
Aug 31, 201824.0524.2023.8624.0624.06722,200
Aug 30, 201824.2324.2623.9624.0524.05459,000
Aug 29, 201824.3024.3224.1624.1924.19451,500
Aug 28, 201824.0024.3023.9724.3024.30806,400
Aug 27, 201824.2324.2523.9124.0024.00855,600
Aug 24, 201824.2624.2924.0624.2324.23690,100
Aug 23, 201824.3824.3824.2124.3124.31566,300
Aug 22, 201824.6924.7324.2924.3524.35882,900
Aug 21, 201824.6124.7424.5324.6724.67974,900
Aug 20, 201824.4024.9124.3824.6224.621,121,200
Aug 17, 201824.0724.4024.0224.3824.38794,600
Aug 16, 201823.8524.0823.8224.0824.08810,100
Aug 15, 201824.0324.0723.6123.8523.85838,100
Aug 14, 201823.6324.0123.5923.9923.99814,400
Aug 13, 201823.6523.7523.4223.5723.57605,000
Aug 10, 201823.7323.9423.6323.6423.64576,700
Aug 09, 201823.8323.9323.7023.8123.81773,100
Aug 08, 201823.7323.9123.5123.7923.79760,200
Aug 07, 201824.0824.1023.7123.7823.781,202,900
Aug 06, 201824.3024.4624.1224.1724.17957,900
Aug 03, 201824.0124.2823.9424.2824.28914,000
Aug 02, 201824.1824.3423.9223.9623.961,058,200
Aug 01, 201823.5724.3423.2424.2024.202,100,400
Jul 31, 201823.7524.3923.6523.8523.856,757,300
Jul 30, 201823.5223.8223.2923.6223.621,174,100
Jul 30, 20180.35 Dividend
Jul 27, 201824.1924.2123.5023.6423.291,535,100
Jul 26, 201824.0424.4624.0224.1223.761,529,000
Jul 25, 201823.9124.0623.5324.0023.641,167,600
Jul 24, 201823.8923.9423.5823.7523.40787,800
Jul 23, 201823.5123.9223.4523.8923.541,319,800
Jul 20, 201823.6523.7423.3523.6623.31995,700
Jul 19, 201823.2523.9023.1123.7323.381,155,300
Jul 18, 201823.3223.4723.1023.2822.94938,300
Jul 17, 201823.3023.6423.2723.3322.98952,900
Jul 16, 201823.4723.4923.1523.2622.921,165,600
Jul 13, 201823.7823.8123.4523.4723.12722,200
Jul 12, 201823.8323.8723.4923.7123.36750,000
Jul 11, 201823.9524.1323.7623.8023.45761,600
Jul 10, 201824.0024.1823.8624.0423.681,055,100
Jul 09, 201824.2024.2523.8623.9623.61868,400
Jul 06, 201824.2024.3524.1324.2223.86926,100
Jul 05, 201823.8024.1323.5124.1223.76740,100
Jul 03, 201823.4523.8423.1723.7223.37439,200
Jul 02, 201823.4623.7523.1323.4323.08867,900
Jun 29, 201824.0324.0523.4423.4923.141,208,000
Jun 28, 201823.8724.1223.8124.0323.671,227,300
Jun 27, 201823.7224.0723.6323.9023.551,140,200
Jun 26, 201824.0224.1123.6923.7023.351,272,400
Jun 25, 201823.9224.1723.7224.0923.732,458,200
Jun 22, 201823.4023.9723.3923.9223.577,866,300
Jun 21, 201823.0823.3622.9723.2622.92960,000
Jun 20, 201822.5023.1222.4623.0422.701,318,100
Jun 19, 201822.4622.6922.3622.4722.141,170,600
Jun 18, 201822.3922.7222.2622.5522.22896,100
Jun 15, 201822.3522.6422.3422.4322.101,484,600
Jun 14, 201822.4622.6122.1522.3121.981,303,400
Jun 13, 201822.9722.9822.3422.3422.011,258,600
Jun 12, 201822.6923.0922.5622.9222.58903,400
Jun 11, 201822.4022.8122.3922.7022.36839,900
Jun 08, 201822.3222.4622.2522.4122.081,300,700
Jun 07, 201822.1922.4922.0822.2921.96735,400
Jun 06, 201822.1122.2721.9722.2021.87893,600
Jun 05, 201821.9422.2521.8822.1421.811,242,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...