Tanger Factory Outlet Centers, Inc. Historical Stock Prices

SKT 
$34.06
*  
0.03
0.09%
Get SKT Alerts
*Delayed - data as of May 28, 2015 14:07 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 27-FEB-2015 TO 27-MAY-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.
14:07  34.05  34.21  33.94  34.06 222,842
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
04/02/2015 35.28 35.92 35.06 35.85 729,497
04/01/2015 35.25 35.45 34.85 35.26 514,422
03/31/2015 35.26 35.54 35.02 35.17 848,659
03/30/2015 35.28 35.35 35.1 35.32 866,657
03/27/2015 35.27 35.4897 34.94 35.1 616,508
03/26/2015 35.42 35.67 35.125 35.18 540,931
03/25/2015 35.9 36.24 35.41 35.54 935,820
03/24/2015 35.97 36.19 35.67 35.81 1,104,593
03/23/2015 36.35 36.55 36 36.03 876,992
03/20/2015 36 36.37 35.93 36.29 1,150,348
03/19/2015 35.65 36.04 35.62 35.9 447,078
03/18/2015 35.25 35.99 35.06 35.81 584,670
03/17/2015 35.13 35.48 35.06 35.29 438,337
03/16/2015 35.07 35.55 34.86 35.21 567,259
03/13/2015 35.22 35.34 34.76 34.96 597,872
03/12/2015 35.24 35.52 35.1 35.29 414,853
03/11/2015 34.9 35.055 34.82 35.02 781,599
03/10/2015 34.66 35.05 34.48 34.88 702,104
03/09/2015 34.37 34.92 34.24 34.73 1,104,418
03/06/2015 34.59 34.59 33.79 34.13 971,164
03/05/2015 35 35.23 34.83 35.05 691,715
03/04/2015 35.41 35.47 34.65 34.77 600,362
03/03/2015 35.21 35.5 34.92 35.48 701,264
03/02/2015 35.42 35.82 35.14 35.25 890,916
02/27/2015 35.36 35.6901 35.14 35.45 1,219,119
*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?