Tanger Factory Outlet Centers, Inc. Historical Stock Prices

SKT 
$32.8
*  
0.43
1.33%
Get SKT Alerts
*Delayed - data as of Jul. 7, 2015 14:12 ET  -  Find a broker to begin trading SKT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SKT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:12  32.62  32.89  32.34  32.80 337,642
07/06/2015 32.17 32.49 32.14 32.37 656,959
07/02/2015 32.18 32.52 32.01 32.29 513,445
07/01/2015 31.74 32.08 31.61 31.9 1,396,336
06/30/2015 31.99 32.04 31.65 31.7 1,012,220
06/29/2015 32.37 32.64 31.87 31.89 600,970
06/26/2015 32.38 32.66 32.25 32.36 1,780,473
06/25/2015 32.71 32.75 32.36 32.4 581,651
06/24/2015 32.98 33.11 32.63 32.72 417,327
06/23/2015 33.05 33.27 32.815 32.92 588,547
06/22/2015 33.59 33.755 33.14 33.16 507,717
06/19/2015 33.81 33.85 33.5 33.59 704,874
06/18/2015 33.44 34.09 33.44 33.86 611,361
06/17/2015 32.96 33.47 32.89 33.41 628,104
06/16/2015 32.77 32.97 32.58 32.95 520,069
06/15/2015 32.88 32.88 32.57 32.76 368,587
06/12/2015 33.04 33.24 32.82 32.88 276,560
06/11/2015 33.03 33.22 32.872 33.12 565,961
06/10/2015 32.58 33.06 32.47 32.71 389,611
06/09/2015 32.96 33.1 32.54 32.58 344,924
06/08/2015 33.35 33.35 33 33 479,302
06/05/2015 33.3 33.52 33.06 33.31 686,930
06/04/2015 33.55 33.8 33.46 33.59 554,009
06/03/2015 33.89 34.06 33.55 33.6 447,894
06/02/2015 33.94 34.135 33.72 34.01 549,211
06/01/2015 33.65 34.16 33.56 34.06 576,066
05/29/2015 34.08 34.22 33.53 33.63 1,019,704
05/28/2015 34.08 34.21 33.94 34.08 416,575
05/27/2015 33.72 34.125 33.57 34.09 783,751
05/26/2015 33.99 34.09 33.72 33.74 547,167
05/22/2015 33.9 34.26 33.84 34.07 338,791
05/21/2015 34.42 34.5 33.99 34.01 731,690
05/20/2015 34.36 34.52 34.25 34.39 427,148
05/19/2015 34.24 34.44 34.16 34.31 451,221
05/18/2015 34.46 34.62 34.31 34.33 631,068
05/15/2015 34.48 34.73 34.39 34.59 1,564,458
05/14/2015 33.94 34.35 33.89 34.34 414,285
05/13/2015 34.06 34.25 33.68 33.76 966,069
05/12/2015 33.58 33.93 33.16 33.87 530,963
05/11/2015 34.08 34.35 33.655 33.8 891,981
05/08/2015 34.32 34.83 34.22 34.22 591,287
05/07/2015 33.62 34.01 33.42 33.9 692,401
05/06/2015 33.54 33.63 33.34 33.6 614,940
05/05/2015 33.97 33.97 33.38 33.49 616,775
05/04/2015 34 34.35 33.93 34.04 603,405
05/01/2015 33.58 34.05 33.56 33.87 881,612
04/30/2015 33.92 34.08 33.39 33.58 1,745,275
04/29/2015 34 34.64 33.69 34.1 1,108,672
04/28/2015 33.98 34.16 33.77 33.91 643,237
04/27/2015 34.3 34.54 34.15 34.21 858,118
04/24/2015 34.47 34.6 34.26 34.32 808,605
04/23/2015 34.36 34.66 34.27 34.44 748,799
04/22/2015 34.35 34.57 34.22 34.36 620,625
04/21/2015 34.59 34.74 34.12 34.29 2,157,725
04/20/2015 34.49 34.73 34.38 34.43 444,690
04/17/2015 34.47 34.66 34.29 34.47 308,066
04/16/2015 34.46 34.74 34.4 34.58 395,489
04/15/2015 34.64 34.825 34.5 34.57 603,213
04/14/2015 34.83 35.04 34.54 34.57 757,249
04/13/2015 34.66 34.86 34.65 34.68 377,705
04/10/2015 34.73 35.09 34.68 34.73 942,564
04/09/2015 35.2 35.26 34.45 34.47 445,440
04/08/2015 35.1 35.26 34.98 35.2 613,968
04/07/2015 35.64 35.69 34.96 34.97 475,357
04/06/2015 35.74 36.26 35.57 35.71 1,070,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?