UK markets close in 3 hours 44 minutes

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.62-0.10 (-0.37%)
At close: 04:00PM EST
26.62 0.00 (0.00%)
After hours: 06:02PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202326.7126.9826.5526.6226.621,062,600
05 Dec 202326.7426.9226.6326.7226.72682,200
04 Dec 202325.8626.9025.8626.8726.871,166,800
01 Dec 202325.0526.0024.9025.9825.98951,200
30 Nov 202324.8325.0824.7224.9624.96945,300
29 Nov 202325.2025.3324.8124.8224.82859,100
28 Nov 202325.2525.2724.9324.9624.962,587,600
27 Nov 202325.1625.5225.0125.4025.40730,000
24 Nov 202325.1425.4325.0425.3525.35305,100
22 Nov 202325.1525.3625.0125.1825.18590,200
21 Nov 202325.1625.3224.8624.8924.89862,300
20 Nov 202325.4625.5025.1125.3425.34787,200
17 Nov 202325.4125.6925.4125.5825.58664,400
16 Nov 202325.5025.5425.1425.2425.24640,600
15 Nov 202325.3325.6125.2925.5425.541,039,800
14 Nov 202324.9926.0724.9625.4825.481,284,800
13 Nov 202324.4724.5924.2524.3324.33672,700
10 Nov 202324.1524.6123.8424.5924.591,144,400
09 Nov 202324.7024.7023.8224.0324.03775,900
08 Nov 202324.3224.6824.1524.5224.521,064,100
07 Nov 202323.6024.7823.5324.6224.621,756,400
06 Nov 202323.8523.8823.3923.5723.571,018,800
03 Nov 202323.9024.1823.7423.9223.92735,800
02 Nov 202323.4723.6523.2523.4323.43694,600
01 Nov 202322.6423.1022.4323.0923.091,249,100
31 Oct 202321.7122.5721.5122.5522.551,142,300
30 Oct 202321.5022.0321.4221.5021.50739,700
30 Oct 20230.26 Dividend
27 Oct 202322.6122.6121.4821.6921.431,181,600
26 Oct 202322.5122.6722.3222.6022.33828,000
25 Oct 202322.9522.9822.3222.3422.07809,100
24 Oct 202323.1823.3623.0423.0522.77421,500
23 Oct 202323.1223.5022.9622.9622.68494,600
20 Oct 202323.6823.8223.2723.2722.99513,100
19 Oct 202323.5823.9823.4823.5423.26991,700
18 Oct 202323.6923.8823.4723.7123.43604,600
17 Oct 202323.1324.0523.1323.8523.56702,300
16 Oct 202323.2323.5623.1223.4023.12439,800
13 Oct 202323.4223.4222.9623.0322.75703,800
12 Oct 202323.5923.5922.9323.1122.83510,600
11 Oct 202323.2223.4523.0623.1122.831,045,800
10 Oct 202323.0023.3622.9123.0722.79658,200
09 Oct 202322.3022.9622.3022.9522.67619,100
06 Oct 202322.3022.6922.1922.4822.21452,800
05 Oct 202322.3222.4922.2522.4022.13498,200
04 Oct 202322.0422.4921.9622.4122.14744,100
03 Oct 202322.1622.2621.7221.9221.66540,200
02 Oct 202322.5322.6222.0422.3422.07664,900
29 Sept 202323.2023.2122.3922.6022.33925,500
28 Sept 202322.6023.0222.6022.9822.70935,600
27 Sept 202322.6022.8722.4522.5422.27773,200
26 Sept 202322.4822.5422.1922.3822.11702,100
25 Sept 202322.4622.7722.3322.6222.35417,300
22 Sept 202322.5022.7422.5022.5522.28472,000
21 Sept 202322.8423.0022.4822.4922.22565,800
20 Sept 202323.3723.4422.8722.8722.60415,300
19 Sept 202323.2223.3523.0223.1622.88662,000
18 Sept 202323.4723.5323.1323.1822.90559,900
15 Sept 202323.4923.7323.3623.5523.272,212,800
14 Sept 202323.1523.7423.0323.7223.44726,200
13 Sept 202323.0023.0322.7422.9222.65657,200
12 Sept 202323.1023.1822.8222.9922.71524,100
11 Sept 202323.3923.5223.2123.2422.96460,700
08 Sept 202323.7423.7923.3123.3723.09542,600
07 Sept 202323.2023.7123.1523.7123.43815,700
06 Sept 202322.7323.2422.6523.2322.95544,700
05 Sept 202322.9222.9822.5922.7122.44801,500
01 Sept 202323.4223.5122.9823.1022.82846,600
31 Aug 202323.3123.4023.0623.2522.971,036,800
30 Aug 202323.3323.5223.2023.3023.02633,300
29 Aug 202322.9823.5022.6023.4823.20809,300
28 Aug 202322.4923.1622.4923.0422.76633,800
25 Aug 202322.5722.7822.4622.5122.241,031,900
24 Aug 202323.1323.1522.3022.3922.121,134,700
23 Aug 202322.9623.1422.7523.0022.72663,200
22 Aug 202323.2423.3022.7822.8622.59501,100
21 Aug 202323.5723.6122.9523.1122.83780,800
18 Aug 202323.3923.7723.3723.5723.29985,900
17 Aug 202323.8623.9823.6123.6223.34584,900
16 Aug 202323.7424.3223.7423.8223.53880,900
15 Aug 202324.7524.8424.4724.5724.28488,100
14 Aug 202324.8324.9824.7224.9324.63576,900
11 Aug 202324.7524.8424.6524.8124.51417,000
10 Aug 202324.9025.1424.7024.8024.50589,000
09 Aug 202325.0125.2324.7924.8624.56592,800
08 Aug 202324.7125.1824.6525.0124.71973,800
07 Aug 202324.8625.0324.4825.0124.711,108,800
04 Aug 202323.3624.7323.3624.2523.961,151,700
03 Aug 202323.1923.6522.8123.6123.331,350,000
02 Aug 202323.2423.5223.2123.3823.10603,300
01 Aug 202323.3023.5923.1723.4823.20513,000
31 Jul 202323.3423.5423.2723.4123.13641,700
28 Jul 202323.0823.3723.0223.3223.04564,000
28 Jul 20230.245 Dividend
27 Jul 202323.5723.7123.1123.2222.70564,100
26 Jul 202323.3223.5423.2823.4522.92531,000
25 Jul 202323.7023.8123.3123.3822.86941,600
24 Jul 202323.5723.9023.5723.8623.33538,200
21 Jul 202323.8023.9023.5123.5723.04656,200
20 Jul 202323.8523.8523.5223.7523.22480,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...