SKT - Tanger Factory Outlet Centers, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201914.5114.5214.2514.2714.27678,192
Aug 19, 201914.7514.7914.5714.6814.681,587,600
Aug 16, 201914.6314.9714.5114.6414.641,808,900
Aug 15, 201914.8714.9714.5114.6314.632,856,900
Aug 14, 201915.2515.2914.7014.8014.802,545,700
Aug 13, 201915.5215.8515.3015.3415.341,617,600
Aug 12, 201915.7115.7815.4315.5115.511,151,800
Aug 09, 201915.7915.8915.5015.7115.712,078,100
Aug 08, 201915.8015.9515.6615.8215.822,080,800
Aug 07, 201915.6215.8815.3615.7615.761,284,200
Aug 06, 201915.4815.7215.3415.6115.611,335,400
Aug 05, 201915.7315.7615.2315.4815.482,438,800
Aug 02, 201915.3615.8615.1215.8015.802,349,200
Aug 01, 201915.7516.2215.2615.4315.434,159,500
Jul 31, 201916.3416.4415.7015.8815.8814,127,200
Jul 30, 201916.3016.3916.1216.3416.342,457,600
Jul 30, 20190.355 Dividend
Jul 29, 201916.6616.8116.4416.5916.242,135,100
Jul 26, 201916.6716.7616.2316.5816.232,047,600
Jul 25, 201916.6816.7716.5016.6616.302,102,500
Jul 24, 201916.4616.8116.4516.6716.312,044,500
Jul 23, 201916.1216.5416.0716.4216.072,098,700
Jul 22, 201916.0416.1515.9016.0615.721,400,100
Jul 19, 201916.2216.2815.9315.9915.651,653,600
Jul 18, 201916.3716.3916.0216.2615.911,011,900
Jul 17, 201916.6216.6716.2516.3916.041,675,400
Jul 16, 201916.4016.6916.3216.5616.211,374,700
Jul 15, 201916.4616.5816.3316.5016.151,310,200
Jul 12, 201916.3416.5416.3416.3916.041,268,900
Jul 11, 201916.4516.5916.2416.3415.991,213,600
Jul 10, 201916.4816.6316.3016.4516.101,406,300
Jul 09, 201916.2816.4116.1216.3916.04899,700
Jul 08, 201916.3216.5416.2616.2915.942,062,200
Jul 05, 201916.1616.4015.9616.3415.991,350,000
Jul 03, 201916.2316.4916.1216.1615.811,177,700
Jul 02, 201915.9016.2215.7616.1715.821,468,600
Jul 01, 201916.4716.5515.6615.8215.482,853,800
Jun 28, 201916.0416.3316.0116.2115.863,181,500
Jun 27, 201915.6416.0915.6216.0215.682,271,000
Jun 26, 201915.8715.9415.4815.5315.202,529,800
Jun 25, 201915.6016.0715.5515.8615.522,123,500
Jun 24, 201916.1616.1715.5815.6015.272,046,400
Jun 21, 201916.1716.2015.7616.1215.783,395,500
Jun 20, 201916.4116.4516.1716.1715.821,184,400
Jun 19, 201916.5316.5516.1616.3015.952,006,800
Jun 18, 201916.6116.9416.4816.5516.201,615,600
Jun 17, 201916.2516.5816.2516.5216.17944,900
Jun 14, 201916.5016.5916.2016.2115.861,154,100
Jun 13, 201916.1716.6416.1716.5216.171,502,300
Jun 12, 201916.2116.3616.1216.1615.811,105,700
Jun 11, 201916.4716.6316.1916.2315.881,269,200
Jun 10, 201916.3916.6516.3016.3916.041,461,500
Jun 07, 201916.6316.7116.2916.4216.071,662,400
Jun 06, 201917.2317.2616.3916.5216.172,062,500
Jun 05, 201917.3017.3517.0317.2516.881,126,400
Jun 04, 201916.9017.3016.8517.2316.861,704,000
Jun 03, 201916.9617.0116.6716.8616.501,858,400
May 31, 201916.8017.0216.5016.9616.602,968,900
May 30, 201917.0517.2716.8516.8716.512,072,000
May 29, 201917.6817.7716.9317.1016.733,411,000
May 28, 201918.1518.2017.7517.7517.371,153,000
May 24, 201917.8618.1317.8218.0617.67947,800
May 23, 201917.6817.8117.5417.7717.391,531,500
May 22, 201918.1418.1917.6717.7317.351,774,400
May 21, 201917.7018.1917.6618.1217.732,006,400
May 20, 201918.4418.4517.7117.7417.362,269,300
May 17, 201918.6018.7218.3618.4718.07897,700
May 16, 201918.6418.8218.6018.7018.30893,600
May 15, 201918.5518.7218.4218.6418.24866,400
May 14, 201918.6218.7018.3518.5318.13923,100
May 13, 201918.2118.5918.1518.5518.151,217,000
May 10, 201918.1618.4018.0918.3417.951,067,700
May 09, 201918.0318.2817.7518.1717.782,730,900
May 08, 201918.8219.1818.6018.6118.211,556,700
May 07, 201918.9219.3518.5518.8318.434,212,200
May 06, 201918.5618.9818.5018.8518.453,182,400
May 03, 201918.3518.6618.2218.5718.171,494,700
May 02, 201918.0918.3918.0618.2717.881,502,800
May 01, 201918.0818.3317.9318.0317.642,072,500
Apr 30, 201918.4318.4518.0318.0617.673,723,800
Apr 29, 201918.7218.8018.4218.4318.041,446,400
Apr 29, 20190.355 Dividend
Apr 26, 201918.9019.1618.9019.0618.301,373,800
Apr 25, 201919.0819.1618.8318.8818.131,283,500
Apr 24, 201918.9819.3618.9219.0618.301,494,900
Apr 23, 201918.5018.9918.3218.9118.161,898,700
Apr 22, 201919.0119.0518.2318.4917.762,866,100
Apr 18, 201919.0019.3519.0019.0118.261,575,900
Apr 17, 201918.9519.2318.8818.9818.232,305,800
Apr 16, 201919.9019.9118.8518.9118.163,650,000
Apr 15, 201920.2520.3019.8519.8819.091,298,800
Apr 12, 201920.2120.2420.0620.1719.371,272,700
Apr 11, 201920.1520.2420.0820.2019.401,561,400
Apr 10, 201920.1420.2520.1220.1219.321,408,000
Apr 09, 201920.3320.3320.0020.0519.261,125,400
Apr 08, 201920.5820.6620.2920.3119.511,287,100
Apr 05, 201920.2720.5820.2520.5219.711,770,500
Apr 04, 201920.2620.4520.1220.2719.471,981,700
Apr 03, 201920.1420.2519.9620.2219.422,317,900
Apr 02, 201920.3020.4319.8620.1119.312,836,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...