Tanger Factory Outlet Centers (NY: SKT )

17.98 USD -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 18.00 18.40 17.77 17.98 1,282,410 -0.10(-0.55%)
Jan 20, 2022 18.29 18.71 18.04 18.08 614,563 -0.22(-1.20%)
Jan 19, 2022 18.85 18.94 18.28 18.30 786,420 -0.52(-2.76%)
Jan 18, 2022 19.39 19.39 18.71 18.82 710,402 -0.62(-3.19%)
Jan 14, 2022 19.44 0 -0.21(-1.07%)
Jan 13, 2022 19.50 19.99 19.46 19.65 476,191 +0.24(+1.24%)
Jan 12, 2022 20.00 20.10 19.41 19.41 697,598 -0.50(-2.51%)
Jan 11, 2022 19.86 20.00 19.21 19.91 576,781 +0.19(+0.96%)
Jan 10, 2022 19.65 19.73 19.25 19.72 790,804 +0.01(+0.05%)
Jan 07, 2022 19.70 19.92 19.49 19.71 697,611 +0.00(+0.00%)
Jan 06, 2022 19.67 19.99 19.57 19.71 555,845 +0.15(+0.77%)
Jan 05, 2022 19.71 20.29 19.45 19.56 1,311,505 -0.01(-0.05%)
Jan 04, 2022 19.15 19.73 19.15 19.57 728,709 +0.60(+3.16%)
Jan 03, 2022 19.31 19.73 18.84 18.97 1,040,756 -0.31(-1.61%)
Dec 31, 2021 19.35 19.53 19.13 19.28 690,127 -0.07(-0.36%)
Dec 30, 2021 19.40 19.70 19.34 19.35 876,864 -0.16(-0.82%)
Dec 29, 2021 19.25 19.52 19.02 19.51 654,129 +0.13(+0.67%)
Dec 28, 2021 19.19 19.49 19.13 19.38 677,308 +0.04(+0.21%)
Dec 27, 2021 19.27 19.42 19.13 19.34 420,802 +0.11(+0.57%)
Dec 23, 2021 19.61 19.66 19.20 19.23 438,003 -0.20(-1.03%)
Dec 22, 2021 19.01 19.55 18.92 19.43 669,278 +0.33(+1.73%)
Dec 21, 2021 18.47 19.20 18.40 19.10 597,766 +0.75(+4.09%)
Dec 20, 2021 18.06 18.44 17.71 18.35 856,869 -0.14(-0.76%)
Dec 17, 2021 18.75 18.93 18.38 18.49 3,938,820 -0.22(-1.18%)
Dec 16, 2021 19.40 19.40 18.57 18.71 578,000 -0.58(-3.01%)
Dec 15, 2021 19.03 19.35 18.39 19.29 1,027,771 +0.31(+1.63%)
Dec 14, 2021 18.99 19.32 18.95 18.98 855,400 -0.20(-1.04%)
Dec 13, 2021 19.55 19.59 18.86 19.18 1,063,280 -0.52(-2.64%)
Dec 10, 2021 20.30 20.30 19.34 19.70 605,343 -0.30(-1.50%)
Dec 09, 2021 20.64 20.77 20.00 20.00 511,075 -0.95(-4.53%)
Dec 08, 2021 20.79 21.01 20.52 20.95 383,776 +0.15(+0.72%)
Dec 07, 2021 21.04 21.21 20.65 20.80 391,357 +0.10(+0.48%)
Dec 06, 2021 20.04 21.03 20.04 20.70 913,169 +0.86(+4.33%)
Dec 03, 2021 20.51 20.62 19.70 19.84 558,569 -0.65(-3.17%)
Dec 02, 2021 19.77 20.68 19.63 20.49 850,360 +1.01(+5.18%)
Dec 01, 2021 20.39 20.67 19.15 19.48 1,122,671 -0.33(-1.67%)
Nov 30, 2021 19.86 19.89 19.37 19.81 1,452,059 -0.45(-2.22%)
Nov 29, 2021 20.84 20.88 19.96 20.26 603,237 -0.23(-1.12%)
Nov 26, 2021 20.35 20.52 19.91 20.49 608,084 -0.85(-3.98%)
Nov 24, 2021 21.23 21.46 21.01 21.34 345,163 -0.11(-0.51%)
Nov 23, 2021 21.32 21.79 21.32 21.45 633,719 +0.04(+0.19%)
Nov 22, 2021 21.14 21.71 21.12 21.41 784,546 +0.42(+2.00%)
Nov 19, 2021 21.10 21.29 20.67 20.99 912,294 -0.52(-2.42%)
Nov 18, 2021 21.11 21.78 21.47 21.51 3,971,189 +0.71(+3.41%)
Nov 17, 2021 20.45 20.82 20.09 20.80 722,794 -0.04(-0.19%)
Nov 16, 2021 20.49 20.85 20.34 20.84 647,707 +0.26(+1.26%)
Nov 15, 2021 20.23 20.58 20.10 20.58 550,895 +0.48(+2.39%)
Nov 12, 2021 20.18 20.23 19.80 20.10 603,055 -0.16(-0.79%)
Nov 11, 2021 19.61 20.38 19.58 20.26 763,486 +0.70(+3.58%)
Nov 10, 2021 20.09 19.53 19.56 795,361 -0.62(-3.07%)
Nov 09, 2021 20.36 20.52 20.05 20.18 583,321 -0.34(-1.66%)
Nov 08, 2021 21.35 21.39 20.42 20.52 984,065 -0.83(-3.89%)
Nov 05, 2021 21.98 22.51 21.32 21.35 1,374,518 +0.08(+0.38%)
Nov 04, 2021 21.34 22.06 20.92 21.27 1,387,562 -0.07(-0.33%)
Nov 03, 2021 20.58 22.22 20.56 21.34 2,720,480 +0.89(+4.35%)
Nov 02, 2021 18.05 20.75 17.88 20.45 5,131,176 +2.72(+15.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.