Tanger Factory Outlet Centers, Inc. Historical Stock Prices

SKT 
$36.6
*  
0.11
0.3%
Get SKT Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading SKT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  36.64  36.77  36.49  36.60 449,027
11/25/2014 36.7 36.7 36.475 36.49 613,722
11/24/2014 36.49 36.65 36.34 36.62 581,848
11/21/2014 36.28 36.35 36.065 36.35 431,338
11/20/2014 36.2 36.38 35.96 36.05 799,427
11/19/2014 35.97 36.29 35.77 36.2 684,366
11/18/2014 35.93 36.02 35.73 35.94 730,256
11/17/2014 35.52 35.93 35.52 35.87 434,384
11/14/2014 35.77 35.96 35.55 35.67 384,300
11/13/2014 35.67 35.97 35.51 35.85 520,467
11/12/2014 36.11 36.13 35.54 35.67 657,507
11/11/2014 36.19 36.195 35.83 36.06 363,021
11/10/2014 35.66 36.18 35.57 36.12 370,098
11/07/2014 35.86 35.97 35.5 35.72 471,457
11/06/2014 36.16 36.3 35.8 35.88 472,833
11/05/2014 36.34 36.39 35.99 36.21 625,049
11/04/2014 35.98 36.23 35.815 36.2 443,777
11/03/2014 35.81 36.09 35.73 35.98 732,069
10/31/2014 35.6 35.79 35.41 35.77 646,574
10/30/2014 34.82 35.41 34.69 35.41 590,373
10/29/2014 35.22 35.22 34.6 34.96 980,662
10/28/2014 35.22 35.22 34.93 35.19 696,202
10/27/2014 35.11 35.38 35.06 35.34 568,568
10/24/2014 35.32 35.49 35.03 35.29 568,694
10/23/2014 35.34 35.45 35.09 35.39 685,970
10/22/2014 35.15 35.36 34.97 35.06 799,762
10/21/2014 34.57 35.075 34.44 35.05 639,174
10/20/2014 34.1 34.51 34.1 34.51 1,210,102
10/17/2014 34.35 34.35 33.75 33.92 13,601,040
10/16/2014 33.75 34.3 33.64 34.14 860,938
10/15/2014 34.2 34.52 33.93 34 1,017,714
10/14/2014 34.48 34.82 34.17 34.38 979,301
10/13/2014 33.69 34.51 33.66 34.19 1,434,275
10/10/2014 33.84 34.32 33.7 33.71 502,972
10/09/2014 33.73 34.18 33.7 33.87 829,264
10/08/2014 33.06 33.82 33.04 33.81 703,776
10/07/2014 33.22 33.36 32.97 32.97 544,632
10/06/2014 33.08 33.39 32.96 33.3 560,056
10/03/2014 33.17 33.17 32.83 33.08 539,113
10/02/2014 32.76 33.01 32.525 32.95 510,293
10/01/2014 32.72 32.98 32.66 32.85 523,479
09/30/2014 32.87 32.97 32.62 32.72 472,498
09/29/2014 33.22 33.23 32.68 32.92 497,962
09/26/2014 32.49 33.07 32.3928 32.97 506,238
09/25/2014 32.58 32.68 32.42 32.55 396,918
09/24/2014 32.85 33.15 32.61 32.63 548,073
09/23/2014 33.11 33.17 32.8059 32.86 751,300
09/22/2014 33.41 33.46 33.16 33.16 408,262
09/19/2014 33.67 33.8 33.36 33.44 972,504
09/18/2014 34.09 34.09 33.54 33.56 495,242
09/17/2014 33.92 34.16 33.79 33.93 600,242
09/16/2014 33.53 33.88 33.3901 33.79 574,950
09/15/2014 33.62 33.69 33.24 33.42 342,256
09/12/2014 34.26 34.44 33.34 33.53 424,546
09/11/2014 34.44 34.66 34.36 34.46 267,299
09/10/2014 34.84 34.95 34.505 34.52 392,786
09/09/2014 34.99 35.09 34.95 35 314,000
09/08/2014 35.09 35.22 34.94 35.03 243,727
09/05/2014 34.8 35.17 34.8 35.16 427,590
09/04/2014 35.02 35.16 34.725 34.86 480,300
09/03/2014 35.07 35.07 34.85 35 497,365
09/02/2014 34.91 35.05 34.83 34.9 574,747
08/29/2014 34.69 34.93 34.53 34.91 381,490
08/28/2014 34.53 34.71 34.5 34.65 345,739
08/27/2014 34.49 34.57 34.28 34.55 632,073
08/26/2014 34.38 34.54 34.37 34.4 424,291
08/25/2014 34.52 34.52 34.21 34.35 498,562
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?