UK markets closed

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.81-0.23 (-1.53%)
At close: 04:00PM EDT
14.81 0.00 (0.00%)
After hours: 04:33PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202214.7114.8814.5114.8114.81352,592
04 Oct 202214.3215.0814.3215.0415.04917,300
03 Oct 202213.9314.1813.5814.0214.02728,700
30 Sept 202213.6813.9013.3813.6813.681,131,900
29 Sept 202214.1214.1213.3813.5913.59723,200
28 Sept 202213.8714.4513.7514.3214.32787,500
27 Sept 202213.8413.8413.3913.7013.701,276,200
26 Sept 202214.0014.1013.2613.6213.621,029,600
23 Sept 202214.0014.1813.8114.1114.11795,200
22 Sept 202214.9614.9614.1614.2314.23868,700
21 Sept 202215.3215.5315.0115.0215.02827,000
20 Sept 202215.2015.2714.8815.1615.161,014,400
19 Sept 202215.0115.3914.8915.3715.37789,100
16 Sept 202214.7915.2014.6815.2015.201,547,200
15 Sept 202215.1415.1914.8214.8514.85999,400
14 Sept 202215.0815.1314.9115.0615.06486,800
13 Sept 202215.4515.5415.0215.1315.13793,600
12 Sept 202215.8716.0315.7415.9015.90338,200
09 Sept 202215.5715.7915.4915.7515.75347,400
08 Sept 202215.2015.5715.0515.4915.49743,600
07 Sept 202215.0715.4014.9815.3715.37482,300
06 Sept 202215.3115.3114.9315.0915.09440,600
02 Sept 202215.8416.0215.1015.2615.26796,500
01 Sept 202215.2516.2314.5915.7215.721,928,400
31 Aug 202215.7215.7715.3315.4215.42576,800
30 Aug 202215.8115.8115.5315.5915.59406,100
29 Aug 202215.8815.9715.6915.7215.72320,600
26 Aug 202216.3216.3815.9415.9715.97315,500
25 Aug 202216.2016.3916.0516.3916.39406,900
24 Aug 202216.4016.4916.2116.2316.23420,400
23 Aug 202216.3916.5616.2416.3316.33663,400
22 Aug 202216.8016.8016.2916.3816.38585,100
19 Aug 202217.1917.2916.9416.9916.99732,600
18 Aug 202217.2017.5117.1917.3517.35871,400
17 Aug 202217.7317.9017.2617.2717.271,333,400
16 Aug 202217.5218.1217.5217.9717.97818,700
15 Aug 202217.7817.7917.5117.6017.60553,500
12 Aug 202217.2417.9117.1917.8217.82967,000
11 Aug 202216.8617.2516.8617.2017.20535,500
10 Aug 202216.5216.9216.4416.7416.74721,100
09 Aug 202216.1616.4715.9816.2116.21891,100
08 Aug 202216.1016.4016.0016.1116.11611,300
05 Aug 202215.7415.9815.7115.9615.96424,500
04 Aug 202216.0416.0415.7315.8515.85362,700
03 Aug 202215.9316.1315.8715.9715.97495,200
02 Aug 202216.2016.2615.7215.7215.72417,200
01 Aug 202216.1216.4115.8316.2616.26432,800
29 Jul 202215.9316.3115.8516.2716.27605,400
28 Jul 202215.5615.9915.4715.9415.94438,700
28 Jul 20220.2 Dividend
27 Jul 202215.4715.8415.4015.7815.58514,900
26 Jul 202215.5415.8415.4415.4715.27527,600
25 Jul 202215.7615.8115.5315.7015.50546,300
22 Jul 202215.9516.0215.4015.6115.41635,500
21 Jul 202215.5315.8715.4515.8715.67777,700
20 Jul 202215.5615.8515.3115.6515.45515,500
19 Jul 202215.0615.6415.0415.5715.37640,900
18 Jul 202214.9014.9914.7714.8214.63521,200
15 Jul 202214.8514.8514.5114.8014.61611,200
14 Jul 202214.3314.6414.3314.5514.37438,500
13 Jul 202214.6514.6914.4014.6614.47511,400
12 Jul 202214.6414.9514.6414.7714.58565,800
11 Jul 202214.7214.7314.4714.6214.43348,200
08 Jul 202214.9415.0414.6114.8114.62339,800
07 Jul 202214.8315.1614.6315.0214.83566,200
06 Jul 202214.6114.8114.1914.6914.50708,500
05 Jul 202214.2014.7013.9614.6614.47866,700
01 Jul 202214.1114.5114.1114.4614.28476,300
30 Jun 202214.1414.3713.8114.2214.04815,300
29 Jun 202214.4614.4814.1614.3514.17597,900
28 Jun 202214.9915.1914.4514.4814.30869,900
27 Jun 202214.9614.9814.6814.7514.56602,800
24 Jun 202214.4514.8714.3614.8514.662,750,500
23 Jun 202214.0514.3513.9414.2814.10786,700
22 Jun 202213.7914.2813.7914.0513.87727,700
21 Jun 202214.6614.6614.0414.0713.89814,200
17 Jun 202213.9714.3913.7714.2814.101,567,300
16 Jun 202214.4014.5013.8513.9413.761,744,100
15 Jun 202214.6214.9914.4314.7714.58798,200
14 Jun 202214.9215.1414.4614.5514.371,366,500
13 Jun 202215.4815.5314.5814.7814.591,374,500
10 Jun 202215.9716.1615.8115.8515.651,000,200
09 Jun 202216.8916.8916.0416.0815.88794,300
08 Jun 202217.1717.1716.8217.0216.80487,000
07 Jun 202216.7217.2416.6717.2317.01622,700
06 Jun 202216.8017.0916.6516.8016.59485,000
03 Jun 202217.2817.2816.8216.8916.68365,100
02 Jun 202217.0517.3916.9517.2817.06503,400
01 Jun 202217.3817.4416.8017.1716.95844,600
31 May 202217.6117.6317.2917.5117.29786,300
27 May 202217.5017.8417.3617.7717.54612,000
26 May 202216.9117.5916.9117.3117.09738,000
25 May 202216.2817.0116.2816.7616.55758,200
24 May 202215.8816.3415.6116.3116.10798,200
23 May 202216.1616.3615.9916.1015.90732,900
20 May 202217.0817.2415.7316.1115.911,954,700
19 May 202218.1518.6116.6416.7916.582,539,300
18 May 202218.7319.2018.3118.3318.103,329,400
17 May 202218.2419.4418.2419.3119.072,086,400
16 May 202217.7218.1017.5717.9817.751,939,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...