SKT - Tanger Factory Outlet Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201919.0019.3519.0019.0119.011,575,900
Apr 17, 201918.9519.2318.8818.9818.982,305,800
Apr 16, 201919.9019.9118.8518.9118.913,650,000
Apr 15, 201920.2520.3019.8519.8819.881,298,800
Apr 12, 201920.2120.2420.0620.1720.171,272,700
Apr 11, 201920.1520.2420.0820.2020.201,561,400
Apr 10, 201920.1420.2520.1220.1220.121,408,000
Apr 09, 201920.3320.3320.0020.0520.051,125,400
Apr 08, 201920.5820.6620.2920.3120.311,287,100
Apr 05, 201920.2720.5820.2520.5220.521,770,500
Apr 04, 201920.2620.4520.1220.2720.271,981,700
Apr 03, 201920.1420.2519.9620.2220.222,317,900
Apr 02, 201920.3020.4319.8620.1120.112,836,900
Apr 01, 201920.6820.8120.2620.3520.352,196,100
Mar 29, 201921.2521.2820.9220.9820.981,075,100
Mar 28, 201921.1021.2720.9621.1921.19877,600
Mar 27, 201920.9921.1320.7721.0321.031,196,100
Mar 26, 201920.6021.0420.5620.9320.931,496,000
Mar 25, 201920.5520.6520.3120.5320.531,058,000
Mar 22, 201920.5720.7420.3820.4220.421,211,700
Mar 21, 201920.0020.5920.0020.5620.561,883,800
Mar 20, 201919.9820.2519.7520.0120.011,406,200
Mar 19, 201920.0020.2119.9119.9919.99824,200
Mar 18, 201920.1520.2319.8419.9519.951,161,800
Mar 15, 201920.8120.8720.0520.1720.173,523,500
Mar 14, 201921.0021.0820.7820.8020.80921,600
Mar 13, 201920.9121.1120.8920.9320.93724,100
Mar 12, 201920.7521.0620.7220.8720.87775,900
Mar 11, 201920.5620.7120.3120.7120.71870,500
Mar 08, 201920.7020.8220.2920.4720.47883,100
Mar 07, 201920.8721.0420.6620.7320.731,032,900
Mar 06, 201920.9921.0620.8020.8220.821,071,700
Mar 05, 201920.6821.0220.6620.9620.96849,900
Mar 04, 201920.8721.0420.5820.6920.691,405,300
Mar 01, 201921.6121.6920.7920.8120.811,663,900
Feb 28, 201921.8322.0021.5921.5921.591,013,800
Feb 27, 201921.3921.8321.3521.7921.791,342,500
Feb 26, 201921.6521.7521.2321.5321.53987,000
Feb 25, 201921.6721.8021.5421.5521.55639,500
Feb 22, 201921.4721.8721.4221.7021.701,040,500
Feb 21, 201921.4921.5321.3021.4421.44877,900
Feb 20, 201921.5321.6521.3021.5421.541,199,500
Feb 19, 201921.6121.8721.5021.5421.541,482,300
Feb 15, 201922.0822.0821.5721.7321.731,400,900
Feb 14, 201921.4222.0121.3221.8021.802,388,500
Feb 13, 201922.3322.5622.1722.2222.221,607,400
Feb 12, 201922.4322.5422.2922.3322.33726,500
Feb 11, 201922.3622.5622.2322.4322.43765,600
Feb 08, 201922.3922.5622.2422.3722.37603,200
Feb 07, 201922.3022.5222.0522.4522.45911,300
Feb 06, 201922.6822.7422.2922.4122.41721,000
Feb 05, 201922.2122.8022.0722.7322.731,442,900
Feb 04, 201922.0122.2721.8722.2022.201,028,100
Feb 01, 201922.8022.9621.8022.0122.011,673,700
Jan 31, 201922.8323.0822.5922.7522.753,400,100
Jan 30, 201922.7723.1422.6522.8722.87904,300
Jan 30, 20190.35 Dividend
Jan 29, 201922.8823.0822.8023.0622.71858,200
Jan 28, 201922.7323.0222.6022.9222.57946,300
Jan 25, 201922.5222.7822.4322.7422.39909,600
Jan 24, 201922.3022.5622.1922.5222.18559,100
Jan 23, 201922.1722.3521.9722.3221.981,005,100
Jan 22, 201922.3322.4621.9422.1321.791,104,100
Jan 18, 201922.2422.4422.2222.3321.99726,800
Jan 17, 201922.2622.4522.0922.2921.95940,900
Jan 16, 201922.0922.3822.0222.2521.91488,400
Jan 15, 201921.8622.2321.8322.0421.71763,000
Jan 14, 201922.0122.1121.6721.8121.48893,800
Jan 11, 201922.1422.2521.9022.0121.68722,600
Jan 10, 201921.8522.1721.7322.0821.741,099,400
Jan 09, 201922.0322.1521.7522.1421.80559,100
Jan 08, 201921.2922.0421.2921.9521.621,257,400
Jan 07, 201921.0021.4420.8821.2220.901,273,100
Jan 04, 201920.5721.1820.5720.9520.63729,100
Jan 03, 201920.4621.0220.3420.4420.131,233,300
Jan 02, 201919.9720.4519.7620.4120.101,948,500
Dec 31, 201820.7020.7819.8620.2219.911,478,500
Dec 28, 201821.0221.2720.3620.7020.391,341,700
Dec 27, 201820.9620.9620.2120.9320.611,264,700
Dec 26, 201819.9121.1819.8521.1220.801,600,200
Dec 24, 201820.3320.4519.8419.8519.55911,200
Dec 21, 201820.4921.0820.2920.4820.172,675,200
Dec 20, 201820.9321.0020.2820.4820.171,969,000
Dec 19, 201821.9321.9520.9220.9320.612,373,200
Dec 18, 201822.2622.4722.1622.2521.91893,000
Dec 17, 201823.6423.6822.0822.1821.841,526,900
Dec 14, 201823.4623.6023.3723.5623.201,068,100
Dec 13, 201823.2823.8523.2823.4623.10848,500
Dec 12, 201824.0024.1023.3023.3122.96869,000
Dec 11, 201823.4824.1723.4223.9123.551,204,100
Dec 10, 201824.3824.3923.3223.3823.031,170,700
Dec 07, 201824.2624.6524.1024.3623.991,583,300
Dec 06, 201823.3024.2023.1124.1923.821,806,700
Dec 04, 201823.9424.0223.3123.3723.02603,200
Dec 03, 201823.6523.9423.4823.8923.53909,400
Nov 30, 201823.5123.8923.4823.6523.291,981,400
Nov 29, 201823.2923.4923.1523.4423.08766,300
Nov 28, 201823.3123.4122.8923.3422.991,134,900
Nov 27, 201823.4023.8023.3423.3623.011,789,200
Nov 26, 201823.2823.4123.1023.3923.031,350,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...