Tanger Factory Outlet Centers Inc (SKT) Historical Stock Data
34.26 ↓0.11 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKT is up 0.10% a day on average. There have been 16 days where Tanger Factory Outlet Centers Inc closed green and 14 days where SKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 34.19 | 34.26 | ↑$0.07 (0.20%) | 34.15 | 34.46 | 624.50K |
| 2025-12-18 | 34.43 | 34.37 | ↓$0.06 (-0.17%) | 34.27 | 34.71 | 875.83K |
| 2025-12-17 | 33.83 | 34.27 | ↑$0.44 (1.30%) | 33.83 | 34.40 | 699.51K |
| 2025-12-16 | 34.06 | 33.87 | ↓$0.19 (-0.56%) | 33.80 | 34.19 | 772.53K |
| 2025-12-15 | 33.73 | 34.00 | ↑$0.27 (0.80%) | 33.55 | 34.15 | 671.09K |
| 2025-12-12 | 32.96 | 33.60 | ↑$0.64 (1.94%) | 32.96 | 33.69 | 372.28K |
| 2025-12-11 | 33.20 | 33.29 | ↑$0.09 (0.27%) | 33.00 | 33.61 | 645K |
| 2025-12-10 | 32.76 | 33.05 | ↑$0.29 (0.89%) | 32.42 | 33.38 | 443.57K |
| 2025-12-09 | 32.31 | 32.79 | ↑$0.48 (1.49%) | 32.26 | 33.11 | 532.10K |
| 2025-12-08 | 32.17 | 32.16 | ↓$0.01 (-0.03%) | 31.80 | 32.36 | 892.27K |
| 2025-12-05 | 32.19 | 32.09 | ↓$0.10 (-0.31%) | 31.84 | 32.21 | 525.72K |
| 2025-12-04 | 32.58 | 32.26 | ↓$0.32 (-0.98%) | 32.16 | 32.93 | 552.77K |
| 2025-12-03 | 32.96 | 32.81 | ↓$0.15 (-0.46%) | 32.65 | 33.20 | 493.10K |
| 2025-12-02 | 33.60 | 32.88 | ↓$0.72 (-2.14%) | 32.86 | 33.79 | 447.22K |
| 2025-12-01 | 33.26 | 33.49 | ↑$0.23 (0.69%) | 33.26 | 33.64 | 485.26K |
| 2025-11-28 | 33.59 | 33.58 | ↓$0.01 (-0.03%) | 33.51 | 33.71 | 258.88K |
| 2025-11-26 | 33.44 | 33.60 | ↑$0.16 (0.48%) | 33.27 | 34.04 | 505.66K |
| 2025-11-25 | 33.15 | 33.57 | ↑$0.42 (1.27%) | 33.15 | 33.94 | 815.11K |
| 2025-11-24 | 33.58 | 33.19 | ↓$0.39 (-1.16%) | 32.96 | 33.58 | 772.49K |
| 2025-11-21 | 33.13 | 33.48 | ↑$0.35 (1.06%) | 32.93 | 33.84 | 681.50K |
| 2025-11-20 | 32.88 | 32.87 | ↓$0.01 (-0.03%) | 32.75 | 33.49 | 369.76K |
| 2025-11-19 | 33.06 | 32.64 | ↓$0.42 (-1.27%) | 32.43 | 33.09 | 639.40K |
| 2025-11-18 | 32.93 | 33.21 | ↑$0.28 (0.85%) | 32.85 | 33.23 | 437.53K |
| 2025-11-17 | 34.15 | 32.95 | ↓$1.20 (-3.51%) | 32.90 | 34.15 | 473.76K |
| 2025-11-14 | 33.83 | 33.93 | ↑$0.10 (0.30%) | 33.45 | 34.09 | 328.41K |
| 2025-11-13 | 34.18 | 33.82 | ↓$0.36 (-1.05%) | 33.64 | 34.43 | 357.86K |
| 2025-11-12 | 34.62 | 34.42 | ↓$0.20 (-0.58%) | 34.12 | 34.75 | 409.99K |
| 2025-11-11 | 34.42 | 34.76 | ↑$0.34 (0.99%) | 34.29 | 34.83 | 557.78K |
| 2025-11-10 | 34.04 | 34.25 | ↑$0.21 (0.62%) | 34.04 | 34.69 | 632.45K |
| 2025-11-07 | 33.75 | 34.48 | ↑$0.73 (2.16%) | 33.59 | 34.48 | 570.24K |
Create an account or log in to view more rows.
$SKT the bulls in here
$SKT every dip gets bought up.
$SKT Any red I see I shall buy
$SKT 5 minute looks sexy
$SKT Reinvest your dividends
$SKT we just getting started
$SKT Green today if ya buy
$SKT I think I like this stock more everyday
$SKT every dip gets bought up.
$SKT holding and buying these dips is so easy.