UK markets close in 7 hours 27 minutes

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.49-0.38 (-1.66%)
At close: 04:00PM EDT
22.49 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202322.8423.0022.4822.4922.49565,800
20 Sept 202323.3723.4422.8722.8722.87415,300
19 Sept 202323.2223.3523.0223.1623.16662,000
18 Sept 202323.4723.5323.1323.1823.18559,900
15 Sept 202323.4923.7323.3623.5523.552,212,800
14 Sept 202323.1523.7423.0323.7223.72726,200
13 Sept 202323.0023.0322.7422.9222.92657,200
12 Sept 202323.1023.1822.8222.9922.99524,100
11 Sept 202323.3923.5223.2123.2423.24460,700
08 Sept 202323.7423.7923.3123.3723.37542,600
07 Sept 202323.2023.7123.1523.7123.71815,700
06 Sept 202322.7323.2422.6523.2323.23544,700
05 Sept 202322.9222.9822.5922.7122.71801,500
01 Sept 202323.4223.5122.9823.1023.10846,600
31 Aug 202323.3123.4023.0623.2523.251,036,800
30 Aug 202323.3323.5223.2023.3023.30633,300
29 Aug 202322.9823.5022.6023.4823.48809,300
28 Aug 202322.4923.1622.4923.0423.04633,800
25 Aug 202322.5722.7822.4622.5122.511,031,900
24 Aug 202323.1323.1522.3022.3922.391,134,700
23 Aug 202322.9623.1422.7523.0023.00663,200
22 Aug 202323.2423.3022.7822.8622.86501,100
21 Aug 202323.5723.6122.9523.1123.11780,800
18 Aug 202323.3923.7723.3723.5723.57985,900
17 Aug 202323.8623.9823.6123.6223.62584,900
16 Aug 202323.7424.3223.7423.8223.82880,900
15 Aug 202324.7524.8424.4724.5724.57488,100
14 Aug 202324.8324.9824.7224.9324.93576,900
11 Aug 202324.7524.8424.6524.8124.81417,000
10 Aug 202324.9025.1424.7024.8024.80589,000
09 Aug 202325.0125.2324.7924.8624.86592,800
08 Aug 202324.7125.1824.6525.0125.01973,800
07 Aug 202324.8625.0324.4825.0125.011,108,800
04 Aug 202323.3624.7323.3624.2524.251,151,700
03 Aug 202323.1923.6522.8123.6123.611,350,000
02 Aug 202323.2423.5223.2123.3823.38603,300
01 Aug 202323.3023.5923.1723.4823.48513,000
31 Jul 202323.3423.5423.2723.4123.41641,700
28 Jul 202323.0823.3723.0223.3223.32564,000
28 Jul 20230.245 Dividend
27 Jul 202323.5723.7123.1123.2222.97564,100
26 Jul 202323.3223.5423.2823.4523.20531,000
25 Jul 202323.7023.8123.3123.3823.13941,600
24 Jul 202323.5723.9023.5723.8623.61538,200
21 Jul 202323.8023.9023.5123.5723.32656,200
20 Jul 202323.8523.8523.5223.7523.50480,900
19 Jul 202323.8123.8823.5923.7823.53622,300
18 Jul 202323.1223.7423.1023.7223.471,147,600
17 Jul 202322.9123.2822.8523.1522.91742,700
14 Jul 202322.9223.0522.6423.0222.78479,700
13 Jul 202323.1423.2522.8823.0022.76861,700
12 Jul 202323.2623.3622.9823.1622.921,064,800
11 Jul 202322.4923.0422.4223.0222.781,149,600
10 Jul 202321.9022.4321.9022.4022.16792,900
07 Jul 202321.8422.1721.8221.8521.62500,300
06 Jul 202321.7021.9321.4621.8921.66634,300
05 Jul 202322.0822.1521.8721.9021.67909,800
03 Jul 202321.9722.1821.9322.1321.90348,500
30 Jun 202322.2222.2621.7422.0721.84735,400
29 Jun 202321.4222.0621.4222.0321.801,046,300
28 Jun 202321.4821.5421.2921.4921.26847,500
27 Jun 202320.9321.5220.8521.4921.26552,100
26 Jun 202320.3721.0720.3420.9120.69851,100
23 Jun 202320.7320.9120.4220.4820.262,671,200
22 Jun 202321.3121.3520.9021.0220.80728,000
21 Jun 202321.2521.4521.1321.2921.07501,100
20 Jun 202321.6121.6421.2921.3621.13577,600
16 Jun 202321.6521.7321.3921.5121.281,774,800
15 Jun 202321.3821.5321.2821.4821.25777,200
14 Jun 202321.8521.9921.4321.5321.301,092,200
13 Jun 202321.7022.1021.6321.7521.52819,200
12 Jun 202321.8821.9421.5421.7721.54734,200
09 Jun 202321.8621.9621.6721.9621.73613,300
08 Jun 202322.1222.2021.7821.9021.67588,400
07 Jun 202321.4922.3721.4422.2221.991,137,500
06 Jun 202320.9621.5320.9521.4521.22738,900
05 Jun 202320.8120.9820.5420.8720.65541,900
02 Jun 202320.6521.0920.5920.9820.76790,600
01 Jun 202320.6120.6120.1720.4120.19783,800
31 May 202320.3520.4920.1420.3720.161,329,400
30 May 202320.2820.4020.1620.2420.03585,700
26 May 202319.9220.2419.8420.2120.00808,800
25 May 202319.6920.0419.6219.9419.73948,800
24 May 202319.8419.9119.6319.8019.59743,000
23 May 202319.7220.2719.6619.9819.771,194,400
22 May 202319.6319.8419.5719.7919.58523,100
19 May 202319.8719.8919.4019.5519.34645,100
18 May 202319.8920.0019.6419.6519.44838,300
17 May 202319.1719.9819.0919.9719.761,524,600
16 May 202319.2719.5519.0919.1618.962,329,100
15 May 202319.1719.4119.0519.3819.18854,200
12 May 202319.0019.0618.8419.0418.84514,700
11 May 202319.0319.1618.9019.0318.83606,600
10 May 202319.3119.3618.9619.1918.99462,500
09 May 202318.9119.1618.6919.0918.89988,600
08 May 202319.2819.3418.9919.0718.87483,000
05 May 202319.1719.4219.1219.3019.10861,800
04 May 202318.4818.8818.3418.8618.66650,000
03 May 202319.3219.4618.6918.7118.512,092,400
02 May 202319.7219.7618.9319.2719.071,218,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...