Tanger Factory Outlet Centers, Inc. Historical Stock Prices

SKT 
$31.51
*  
0.09
0.29%
Get SKT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SKT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SKT Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-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.
16:00  31.51  31.71  31.41  31.51 466,474
09/03/2015 31.51 31.71 31.41 31.51 471,793
09/02/2015 31.4 31.49 31.08 31.42 525,587
09/01/2015 31.27 31.5601 30.94 31.18 678,322
08/31/2015 32.26 32.33 31.62 31.64 1,043,635
08/28/2015 32.32 32.36 32.02 32.31 510,165
08/27/2015 32.03 32.59 31.87 32.34 824,615
08/26/2015 31.07 31.97 30.79 31.88 1,821,187
08/25/2015 31.54 31.54 30.46 30.58 1,238,042
08/24/2015 31.11 32 30.3 31.01 1,266,341
08/21/2015 32.88 33.07 32.45 32.48 942,116
08/20/2015 33.3 33.38 32.99 33.05 452,155
08/19/2015 33.75 33.75 33.25 33.45 490,750
08/18/2015 33.69 33.92 33.55 33.88 464,499
08/17/2015 33.41 33.73 33.29 33.71 555,776
08/14/2015 33.13 33.48 33.03 33.44 381,548
08/13/2015 33.07 33.41 32.65 33.23 508,364
08/12/2015 32.76 33.13 32.51 33.11 642,810
08/11/2015 32.82 33.09 32.68 32.85 476,828
08/10/2015 32.91 33 32.64 32.83 515,768
08/07/2015 32.74 32.89 32.31 32.81 687,268
08/06/2015 32.42 32.57 31.96 32.43 552,395
08/05/2015 32.5 32.77 32.13 32.47 872,961
08/04/2015 32.58 32.72 32.2 32.29 414,144
08/03/2015 32.51 32.74 32.331 32.54 360,410
07/31/2015 32.19 32.69 32.1 32.48 627,723
07/30/2015 32.28 32.36 31.96 31.97 706,142
07/29/2015 32.05 32.52 31.97 32.37 480,082
07/28/2015 31.84 32.22 31.72 32.08 579,983
07/27/2015 32.37 32.66 32.03 32.13 569,446
07/24/2015 32.27 32.485 32.21 32.34 325,337
07/23/2015 32.66 32.66 32.13 32.36 487,327
07/22/2015 32.67 32.82 32.6 32.66 378,983
07/21/2015 32.69 32.93 32.65 32.65 547,123
07/20/2015 32.47 32.79 32.35 32.71 467,201
07/17/2015 32.54 32.665 32.25 32.49 1,166,341
07/16/2015 33.75 33.93 32.43 32.46 2,380,021
07/15/2015 33.29 33.7 32.98 33.7 1,069,399
07/14/2015 33.32 33.65 33.05 33.43 893,568
07/13/2015 33.25 33.63 32.94 33.25 608,837
07/10/2015 32.95 33.26 32.84 33.05 493,911
07/09/2015 32.99 33.14 32.74 32.94 1,208,204
07/08/2015 32.79 32.98 32.65 32.93 504,914
07/07/2015 32.55 33 32.34 32.94 555,175
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
*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?