MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKT — Tanger Inc.
NYSETanger Inc.
$34.61
+0.06(+0.17%)
- O
- 34.50
- H
- 34.70
- L
- 34.33
- V
- 762.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$34.61
Period Return+7.18%
Period High$42.53
Period Low$28.69
Avg Daily Volume940.2K
Total Trading Days365
SKT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.50 | $34.70 | $34.33 | $34.61 | +$0.06 | +0.17% | 762,774 | $34.58 | $34.33 $34.70 |
| Oct 7, 2026 | $34.71 | $35.05 | $34.50 | $34.55 | $-0.39 | -1.12% | 796,605 | $34.58 | $34.50 $35.05 |
| Oct 6, 2026 | $35.42 | $35.42 | $34.52 | $34.94 | +$0.35 | +1.01% | 1,452,897 | $34.94 | $34.52 $35.42 |
| Oct 5, 2026 | $35.15 | $35.19 | $34.56 | $34.59 | $-0.52 | -1.48% | 1,190,691 | $34.77 | $34.56 $35.19 |
| Oct 2, 2026 | $34.69 | $35.19 | $34.51 | $35.11 | +$0.66 | +1.92% | 1,285,977 | $35.05 | $34.51 $35.19 |
| Oct 1, 2026 | $34.20 | $34.59 | $34.01 | $34.45 | +$0.15 | +0.44% | 893,990 | $34.40 | $34.01 $34.59 |
| Sep 30, 2026 | $35.46 | $35.47 | $34.26 | $34.30 | $-0.56 | -1.61% | 1,017,036 | $34.40 | $34.26 $35.47 |
| Sep 29, 2026 | $34.77 | $35.08 | $34.68 | $34.86 | +$0.09 | +0.26% | 942,511 | $34.85 | $34.68 $35.08 |
| Sep 28, 2026 | $34.71 | $35.01 | $34.54 | $34.77 | +$0.04 | +0.12% | 795,368 | $34.74 | $34.54 $35.01 |
| Sep 25, 2026 | $34.93 | $35.37 | $34.71 | $34.73 | $-0.28 | -0.80% | 1,063,197 | $34.82 | $34.71 $35.37 |
| Sep 24, 2026 | $34.88 | $35.14 | $34.75 | $35.01 | $-0.12 | -0.34% | 1,249,348 | $34.95 | $34.75 $35.14 |
| Sep 23, 2026 | $35.29 | $35.44 | $34.95 | $35.13 | $-0.47 | -1.32% | 1,183,606 | $35.18 | $34.95 $35.44 |
| Sep 22, 2026 | $35.82 | $36.04 | $35.41 | $35.60 | $-0.06 | -0.17% | 892,706 | $35.62 | $35.41 $36.04 |
| Sep 21, 2026 | $35.81 | $35.91 | $35.51 | $35.66 | $-0.14 | -0.39% | 716,632 | $35.68 | $35.51 $35.91 |
| Sep 18, 2026 | $36.04 | $36.04 | $35.50 | $35.80 | +$0.05 | +0.14% | 1,870,242 | $35.79 | $35.50 $36.04 |
| Sep 17, 2026 | $36.00 | $36.12 | $35.73 | $35.75 | $-0.02 | -0.06% | 778,940 | $35.84 | $35.73 $36.12 |
| Sep 16, 2026 | $36.24 | $36.45 | $35.48 | $35.77 | $-0.44 | -1.22% | 1,237,858 | $35.88 | $35.48 $36.45 |
| Sep 15, 2026 | $36.30 | $36.62 | $35.92 | $36.21 | $-0.16 | -0.44% | 774,995 | $36.23 | $35.92 $36.62 |
| Sep 14, 2026 | $36.47 | $37.03 | $36.24 | $36.37 | +$0.00 | +0.00% | 733,432 | $36.41 | $36.24 $37.03 |
| Sep 11, 2026 | $36.71 | $36.86 | $36.35 | $36.37 | $-0.10 | -0.27% | 685,967 | $36.45 | $36.35 $36.86 |
| Sep 10, 2026 | $37.28 | $37.28 | $36.37 | $36.47 | $-0.26 | -0.71% | 610,230 | $36.51 | $36.37 $37.28 |
| Sep 9, 2026 | $37.37 | $37.37 | $36.61 | $36.73 | $-0.56 | -1.50% | 628,002 | $36.76 | $36.61 $37.37 |
| Sep 8, 2026 | $37.14 | $37.45 | $37.05 | $37.29 | $-0.04 | -0.11% | 798,130 | $37.25 | $37.05 $37.45 |
| Sep 4, 2026 | $37.16 | $37.72 | $37.11 | $37.33 | +$0.18 | +0.48% | 457,367 | $37.42 | $37.11 $37.72 |
| Sep 3, 2026 | $37.92 | $38.12 | $37.14 | $37.15 | $-0.55 | -1.46% | 666,717 | $37.33 | $37.14 $38.12 |
| Sep 2, 2026 | $38.20 | $38.59 | $37.43 | $37.70 | $-0.34 | -0.89% | 962,974 | $37.75 | $37.43 $38.59 |
| Sep 1, 2026 | $37.68 | $38.08 | $37.68 | $38.04 | +$0.33 | +0.88% | 821,237 | $37.98 | $37.68 $38.08 |
| Aug 31, 2026 | $37.76 | $37.78 | $37.38 | $37.71 | $-0.02 | -0.05% | 937,167 | $37.63 | $37.38 $37.78 |
| Aug 28, 2026 | $37.80 | $37.95 | $37.56 | $37.73 | +$0.07 | +0.19% | 452,567 | $37.72 | $37.56 $37.95 |
| Aug 27, 2026 | $37.82 | $37.97 | $37.55 | $37.66 | $-0.40 | -1.05% | 637,964 | $37.68 | $37.55 $37.97 |