NYSE:SKT | Historical Stock Price | TANGER INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.39$10.16$23.48$54.28$125.48$290.081993-05-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.20$122.48299,500——
2012-12-28$34.13$122.23373,200——
2012-12-27$34.43$123.30974,600——
2012-12-26$33.96$121.62495,900——
2012-12-24$33.98$121.69185,400——
2012-12-21$33.94$121.55897,700——
2012-12-20$33.89$121.37414,900——
2012-12-19$33.60$120.33576,500——
2012-12-18$33.64$120.47716,500——
2012-12-17$33.55$120.151,243,200——
2012-12-14$33.18$118.83421,500——
2012-12-13$32.98$118.11398,900——
2012-12-12$33.25$119.08674,900——
2012-12-11$33.24$119.04412,400——
2012-12-10$33.06$118.40326,500——
2012-12-07$33.05$118.36535,700——
2012-12-06$33.00$118.18572,600——
2012-12-05$33.00$118.18648,900——
2012-12-04$32.98$118.11491,400——
2012-12-03$32.99$118.15537,400——
2012-11-30$32.88$117.751,277,100——
2012-11-29$32.42$116.10665,500——
2012-11-28$31.94$114.38591,300——
2012-11-27$32.31$115.71567,100——
2012-11-26$32.49$116.35709,400——
2012-11-23$32.41$116.07146,500——
2012-11-21$32.18$115.24466,800——
2012-11-20$32.11$114.99615,600——
2012-11-19$31.84$114.03665,700——
2012-11-16$31.39$112.42905,000——
2012-11-15$31.27$111.99434,700——
2012-11-14$31.41$112.49425,000——
2012-11-13$32.02$114.67408,200——
2012-11-12$32.00$114.60319,700——
2012-11-09$32.23$115.42634,500——
2012-11-08$32.33$115.78646,300——
2012-11-07$32.55$116.57909,700——
2012-11-06$32.50$116.39488,600——
2012-11-05$32.59$116.711,027,700——
2012-11-02$32.46$116.251,571,700——
2012-11-01$31.83$113.99935,900——
2012-10-31$31.47$112.70893,500——
2012-10-26$30.97$110.911,021,700——
2012-10-25$31.23$111.09670,500——
2012-10-24$31.41$111.73394,900——
2012-10-23$31.40$111.691,015,800——
2012-10-22$31.89$113.44683,900——
2012-10-19$32.16$114.40938,800——
2012-10-18$32.32$114.97701,200——
2012-10-17$31.93$113.58886,000——
2012-10-16$32.13$114.29801,000——
2012-10-15$31.99$113.791,082,100——
2012-10-12$32.00$113.83373,200——
2012-10-11$32.00$113.83472,800——
2012-10-10$32.05$114.011,025,100——
2012-10-09$31.81$113.15518,700——
2012-10-08$32.02$113.90458,700——
2012-10-05$32.07$114.08504,400——
2012-10-04$31.96$113.69575,000——
2012-10-03$32.02$113.90403,200——
2012-10-02$31.86$113.33863,400——
2012-10-01$31.80$113.12945,700——
2012-09-28$32.33$115.00752,300——
2012-09-27$32.29$114.86524,700——
2012-09-26$32.04$113.97581,600——
2012-09-25$32.07$114.08663,900——
2012-09-24$32.45$115.43620,300——
2012-09-21$32.55$115.791,285,900——
2012-09-20$32.57$115.86966,400——
2012-09-19$33.19$118.06531,000——
2012-09-18$33.49$119.13547,600——
2012-09-17$33.88$120.52513,500——
2012-09-14$33.95$120.77677,200——
2012-09-13$33.82$120.30548,800——
2012-09-12$33.55$119.34529,400——
2012-09-11$33.63$119.63586,700——
2012-09-10$33.33$118.56497,900——
2012-09-07$33.39$118.77369,600——
2012-09-06$33.40$118.81645,200——
2012-09-05$33.43$118.92529,400——
2012-09-04$33.80$120.23604,500——
2012-08-31$33.55$119.34694,800——
2012-08-30$33.56$119.38411,000——
2012-08-29$33.60$119.52404,500——
2012-08-28$33.42$118.88493,700——
2012-08-27$33.25$118.28386,500——
2012-08-24$33.18$118.03472,900——
2012-08-23$32.82$116.75602,800——
2012-08-22$33.06$117.60302,600——
2012-08-21$33.05$117.56395,700——
2012-08-20$33.03$117.49514,100——
2012-08-17$33.35$118.63408,300——
2012-08-16$33.24$118.24359,300——
2012-08-15$33.03$117.49340,200——
2012-08-14$32.99$117.35534,000——
2012-08-13$33.25$118.28705,300——
2012-08-10$33.21$118.13402,500——
2012-08-09$33.10$117.74557,900——
2012-08-08$33.29$118.42705,800——
2012-08-07$33.54$119.31881,600——
2012-08-06$33.58$119.45535,900——
2012-08-03$33.46$119.021,089,600——
2012-08-02$33.06$117.601,028,500——
2012-08-01$32.64$116.111,492,600——
2012-07-31$32.20$114.54600,600——
2012-07-30$32.24$114.68440,000——
2012-07-27$32.30$114.90462,300——
2012-07-26$32.08$114.11516,400——
2012-07-25$31.95$112.90391,500——
2012-07-24$31.88$112.66650,800——
2012-07-23$32.00$113.08478,100——
2012-07-20$31.98$113.01494,400——
2012-07-19$32.05$113.26485,900——
2012-07-18$32.40$114.49436,600——
2012-07-17$32.74$115.70290,900——
2012-07-16$32.62$115.27311,600——
2012-07-13$32.68$115.48484,600——
2012-07-12$32.52$114.92832,800——
2012-07-11$32.09$113.40433,900——
2012-07-10$32.21$113.82430,700——
2012-07-09$32.52$114.92531,500——
2012-07-06$32.49$114.81300,500——
2012-07-05$32.38$114.42532,900——
2012-07-03$32.52$114.92168,400——
2012-07-02$32.41$114.53729,900——
2012-06-29$32.05$113.26784,900——
2012-06-28$31.25$110.43618,600——
2012-06-27$31.09$109.87817,000——
2012-06-26$31.22$110.32788,700——
2012-06-25$31.02$109.62669,200——
2012-06-22$31.01$109.587,657,400——
2012-06-21$31.02$109.62857,000——
2012-06-20$31.52$111.38802,200——
2012-06-19$31.29$110.571,347,800——
2012-06-18$31.00$109.551,556,200——
2012-06-15$30.93$109.301,440,600——
2012-06-14$30.95$109.37881,700——
2012-06-13$30.70$108.49797,800——
2012-06-12$30.85$109.02630,200——
2012-06-11$30.62$108.201,013,000——
2012-06-08$31.51$111.35901,600——
2012-06-07$31.46$111.17946,600——
2012-06-06$31.64$111.81969,600——
2012-06-05$30.86$109.051,133,300——
2012-06-04$30.22$106.791,035,100——
2012-06-01$30.28$107.001,503,100——
2012-05-31$31.01$109.581,719,000——
2012-05-30$31.07$109.791,179,800——
2012-05-29$31.55$111.49901,600——
2012-05-25$31.20$110.25780,400——
2012-05-24$31.46$111.171,030,600——
2012-05-23$31.35$110.781,138,700——
2012-05-22$31.38$110.89926,700——
2012-05-21$31.28$110.541,232,300——
2012-05-18$31.15$110.082,775,600——
2012-05-17$31.06$109.761,537,800——
2012-05-16$32.05$113.26659,600——
2012-05-15$32.36$114.351,002,800——
2012-05-14$32.27$114.04712,300——
2012-05-11$32.59$115.171,054,300——
2012-05-10$32.31$114.181,611,400——
2012-05-09$32.25$113.961,224,500——
2012-05-08$32.23$113.891,384,200——
2012-05-07$31.69$111.99679,900——
2012-05-04$31.18$110.18454,200——
2012-05-03$31.31$110.64444,700——
2012-05-02$31.52$111.38367,200——
2012-05-01$31.56$111.53907,100——
2012-04-30$31.32$110.68662,500——
2012-04-27$31.45$111.14649,400——
2012-04-26$31.46$111.17718,800——
2012-04-25$31.46$110.431,326,000——
2012-04-24$30.87$108.36880,000——
2012-04-23$30.41$106.741,051,900——
2012-04-20$30.67$107.66643,900——
2012-04-19$30.17$105.90673,400——
2012-04-18$30.10$105.66790,400——
2012-04-17$30.19$105.97614,600——
2012-04-16$30.00$105.31667,000——
2012-04-13$29.50$103.55501,300——
2012-04-12$29.63$104.01565,800——
2012-04-11$29.45$103.38940,500——
2012-04-10$29.03$101.901,020,100——
2012-04-09$29.29$102.81377,900——
2012-04-05$29.69$104.22548,700——
2012-04-04$29.76$104.46418,400——
2012-04-03$30.13$105.76403,000——
2012-04-02$30.18$105.94480,500——
2012-03-30$29.73$104.361,219,300——
2012-03-29$29.78$104.53388,400——
2012-03-28$29.82$104.67950,300——
2012-03-27$30.05$105.48827,800——
2012-03-26$29.83$104.71493,900——
2012-03-23$29.49$103.52498,400——
2012-03-22$29.44$103.34585,400——
2012-03-21$29.80$104.60849,400——
2012-03-20$29.73$104.361,137,900——
2012-03-19$29.71$104.292,366,400——
2012-03-16$29.65$104.081,334,500——
2012-03-15$29.68$104.18731,200——
2012-03-14$29.49$103.521,721,800——
2012-03-13$30.17$105.90703,600——
2012-03-12$29.71$104.29909,900——
2012-03-09$29.38$103.131,212,000——
2012-03-08$29.15$102.32902,800——
2012-03-07$29.40$103.20658,600——
2012-03-06$29.38$103.131,219,200——
2012-03-05$29.53$103.66715,400——
2012-03-02$29.32$102.92924,500——
2012-03-01$29.56$103.76912,100——
2012-02-29$29.28$102.781,212,500——
2012-02-28$28.99$101.761,372,800——
2012-02-27$29.03$101.90976,700——
2012-02-24$29.20$102.50836,000——
2012-02-23$29.35$103.02999,100——
2012-02-22$28.91$101.48720,300——
2012-02-21$28.94$101.58860,500——
2012-02-17$29.38$103.13723,900——
2012-02-16$29.10$102.151,043,000——
2012-02-15$28.95$101.621,505,500——
2012-02-14$29.00$101.801,661,400——
2012-02-13$29.50$103.551,001,900——
2012-02-10$29.12$102.221,386,600——
2012-02-09$29.39$103.16919,000——
2012-02-08$29.74$104.39650,200——
2012-02-07$29.77$104.50341,200——
2012-02-06$29.80$104.60383,500——
2012-02-03$30.04$105.45838,100——
2012-02-02$29.95$105.13700,400——
2012-02-01$29.87$104.851,403,300——
2012-01-31$29.50$103.55981,600——
2012-01-30$29.50$103.55719,900——
2012-01-27$29.66$104.111,353,000——
2012-01-26$29.57$103.801,415,600——
2012-01-25$29.39$102.46748,700——
2012-01-24$29.20$101.80709,300——
2012-01-23$29.00$101.101,590,800——
2012-01-20$28.68$99.991,359,800——
2012-01-19$28.47$99.262,814,500——
2012-01-18$28.24$98.451,501,300——
2012-01-17$28.10$97.971,636,200——
2012-01-13$28.21$98.352,191,500——
2012-01-12$28.25$98.491,064,400——
2012-01-11$28.75$100.232,057,400——
2012-01-10$29.00$101.101,961,400——
2012-01-09$29.08$101.38489,200——
2012-01-06$29.43$102.60385,900——
2012-01-05$29.62$103.26389,800——
2012-01-04$29.29$102.11681,000——
2012-01-03$29.58$103.12538,600——