SKT - Tanger Factory Outlet Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 04, 201821.7422.0021.6421.8421.521,245,900
Jun 01, 201821.5021.8621.3121.6121.291,568,400
May 31, 201821.6921.8121.4321.4921.171,445,800
May 30, 201821.1521.8721.0021.7321.411,349,500
May 29, 201821.0421.3520.8021.2120.90990,800
May 25, 201820.9021.1820.8221.0520.74740,300
May 24, 201821.0321.1020.7720.9020.59744,700
May 23, 201820.8021.0220.7320.9320.62620,500
May 22, 201820.7620.8720.5320.7620.45969,200
May 21, 201820.4020.9720.0120.8120.501,349,500
May 18, 201820.2420.4120.1620.2819.981,379,800
May 17, 201820.2020.3820.1120.1619.86791,200
May 16, 201820.0520.4220.0320.1319.831,221,000
May 15, 201820.2520.4219.9520.0419.741,838,200
May 14, 201820.7220.7720.3420.4220.121,342,700
May 11, 201821.0521.1820.6520.7320.42916,500
May 10, 201821.2621.3521.0821.1820.871,194,600
May 09, 201820.8421.3620.8121.1820.871,436,600
May 08, 201821.1121.1620.6620.8420.531,231,200
May 07, 201820.9721.2820.8121.1120.801,721,300
May 04, 201820.2520.9520.2520.7720.461,767,900
May 03, 201820.2420.3420.0520.2519.952,164,800
May 02, 201819.9220.6419.8620.3620.067,683,300
May 01, 201821.9522.3521.8622.3221.991,794,500
Apr 30, 201822.1922.3021.8421.9521.634,584,300
Apr 27, 201821.6122.2821.6022.1521.821,562,300
Apr 27, 20180.35 Dividend
Apr 26, 201821.6022.1021.4821.9021.231,207,800
Apr 25, 201821.4221.5421.2321.3820.731,311,000
Apr 24, 201821.3921.7521.1621.4520.792,421,100
Apr 23, 201821.5521.7521.3421.3920.741,098,200
Apr 20, 201822.1522.4521.5121.5220.861,119,100
Apr 19, 201822.7422.8921.9622.0921.421,340,600
Apr 18, 201822.8522.9622.7222.7722.07762,600
Apr 17, 201822.7122.9922.5722.8122.111,131,600
Apr 16, 201822.7822.9822.6222.6721.98857,500
Apr 13, 201822.6422.7022.4422.6821.991,107,000
Apr 12, 201822.8922.9622.6022.6421.951,297,500
Apr 11, 201823.0123.3022.9022.9222.22587,400
Apr 10, 201822.7623.0122.5523.0022.30752,300
Apr 09, 201822.8022.8722.4722.6221.93841,400
Apr 06, 201823.2323.3122.7422.7822.08746,300
Apr 05, 201823.0223.2022.8423.1822.47622,300
Apr 04, 201822.4323.2022.3823.0322.332,444,400
Apr 03, 201822.1922.8622.1622.5421.851,630,700
Apr 02, 201822.0322.7321.9522.1621.482,069,500
Mar 29, 201822.7522.8021.8122.0021.332,272,700
Mar 28, 201822.3323.0022.2622.7522.051,776,800
Mar 27, 201822.0722.4121.4922.2021.522,587,500
Mar 26, 201821.9322.2621.7922.1621.483,351,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...