Tanger Factory Outlet Centers, Inc. Historical Stock Prices

SKT 
$32.85
*  
0.13
0.4%
Get SKT Alerts
*Delayed - data as of Oct. 1, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
16:00  32.73  32.98  32.66  32.85 522,827
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
08/22/2014 34.84 34.84 34.29 34.35 1,129,308
08/21/2014 34.87 35.01 34.8 34.85 586,118
08/20/2014 34.8 34.96 34.64 34.81 534,239
08/19/2014 34.83 35 34.754 34.9 515,504
08/18/2014 34.74 34.85 34.52 34.85 1,072,315
08/15/2014 34.67 34.85 34.52 34.57 838,495
08/14/2014 34.67 34.83 34.51 34.62 413,691
08/13/2014 34.37 34.68 34.32 34.66 661,998
08/12/2014 34.55 34.745 34.26 34.36 740,269
08/11/2014 34.34 34.65 34.15 34.61 808,660
08/08/2014 34.13 34.365 34.06 34.27 813,977
08/07/2014 33.96 34.2 33.84 34.07 693,372
08/06/2014 34.12 34.46 33.6 33.96 1,244,798
08/05/2014 34.52 34.665 34.34 34.4 428,820
08/04/2014 34.62 34.86 34.35 34.68 509,356
08/01/2014 34.6 34.94 34.35 34.58 390,590
07/31/2014 34.77 35 34.57 34.65 462,533
07/30/2014 35.05 35.29 34.86 35.01 346,195
07/29/2014 35.29 35.33 35.1 35.1 286,239
07/28/2014 35.06 35.52 34.85 35.36 310,292
07/25/2014 35.57 35.691 35.39 35.4 346,916
07/24/2014 35.94 35.94 35.609 35.66 367,193
07/23/2014 35.78 35.93 35.66 35.93 367,629
07/22/2014 35.69 35.79 35.62 35.7 427,670
07/21/2014 35.74 35.74 35.51 35.58 439,022
07/18/2014 35.58 35.77 35.45 35.71 594,545
07/17/2014 35.35 35.52 35.17 35.44 878,996
07/16/2014 35.33 35.39 35.15 35.35 863,103
07/15/2014 35.31 35.415 35.16 35.3 726,943
07/14/2014 35.11 35.37 35.073 35.32 657,910
07/11/2014 35.26 35.34 34.87 35.09 417,313
07/10/2014 34.95 35.33 34.9 35.19 383,695
07/09/2014 35.14 35.23 34.94 35.14 321,322
07/08/2014 34.94 35.18 34.94 35.14 427,237
07/07/2014 34.77 35.01 34.77 34.98 483,004
07/03/2014 35.04 35.04 34.705 34.78 530,516
07/02/2014 35.25 35.25 34.92 35.06 448,153
07/01/2014 35.06 35.33 34.82 35.25 604,517
06/30/2014 34.96 35.1 34.73 34.97 819,343
06/27/2014 34.88 35.12 34.799 35.01 1,437,572
06/26/2014 35.27 35.36 34.84 34.94 548,420
06/25/2014 35.41 35.515 35.16 35.27 318,663
06/24/2014 35.3 35.51 35.16 35.42 403,337
06/23/2014 35.55 35.71 35.28 35.32 510,457
06/20/2014 35.55 35.66 35.24 35.58 615,726
06/19/2014 35.32 35.61 35.22 35.5 550,272
06/18/2014 35.1 35.46 34.91 35.38 869,386
06/17/2014 34.98 35.205 34.77 35.12 393,552
06/16/2014 35.27 35.36 34.905 35.01 337,506
06/13/2014 35.36 35.36 34.93 35.27 375,091
06/12/2014 35.35 35.42 35.01 35.34 383,838
06/11/2014 35.71 35.81 35.31 35.42 631,106
06/10/2014 36.01 36.15 35.71 35.79 560,084
06/09/2014 36.43 36.77 35.9925 36.11 461,421
06/06/2014 36.72 36.72 36.22 36.45 456,399
06/05/2014 36.03 36.73 36.03 36.65 567,501
06/04/2014 36.08 36.24 35.78 36.13 323,688
06/03/2014 36.03 36.28 35.97 36.12 330,593
06/02/2014 35.49 36.175 35.41 36.08 682,373
05/30/2014 35.34 35.7 35.33 35.42 1,065,501
05/29/2014 35.48 35.54 35.33 35.37 822,986
05/28/2014 35.63 35.66 35.23 35.46 739,463
05/27/2014 35.53 35.79 35.42 35.69 483,980
05/23/2014 35.18 35.51 35.1 35.36 361,745
05/22/2014 35.26 35.37 35.085 35.11 584,899
05/21/2014 35.34 35.56 35.08 35.25 865,633
05/20/2014 35.58 35.764 35.31 35.36 730,975
05/19/2014 35.63 35.74 35.4 35.51 483,304
05/16/2014 35.47 35.67 35.37 35.66 974,119
05/15/2014 35.59 35.72 35.28 35.43 595,706
05/14/2014 35.71 35.75 35.43 35.6 624,336
05/13/2014 35.96 36.319 35.66 35.7 219,989
05/12/2014 35.93 36.19 35.8 35.97 715,581
05/09/2014 35.94 35.98 35.69 35.85 410,424
05/08/2014 35.83 36.09 35.715 35.94 478,587
05/07/2014 35.52 35.91 35.46 35.85 615,042
05/06/2014 35.64 35.64 35.42 35.52 255,467
05/05/2014 35.44 35.73 35.35 35.67 299,572
05/02/2014 35.49 35.7075 35.31 35.62 610,885
05/01/2014 35.63 35.676 35.15 35.53 955,205
04/30/2014 35.51 35.83 35.32 35.68 959,819
04/29/2014 35.91 36.1 35.59 35.93 594,392
04/28/2014 35.68 35.91 35.48 35.89 423,261
04/25/2014 35.95 35.97 35.73 35.77 444,865
04/24/2014 35.76 36.01 35.59 36.01 339,630
04/23/2014 35.98 36.01 35.58 35.7 580,185
04/22/2014 35.69 35.96 35.37 35.95 666,223
04/21/2014 35.54 35.77 35.47 35.65 351,752
04/17/2014 36.11 36.17 35.49 35.54 2,444,338
04/16/2014 36.1 36.29 35.93 36.11 1,078,028
04/15/2014 35.51 36.07 35.42 36 788,784
04/14/2014 35.08 35.705 34.94 35.41 1,156,783
04/11/2014 35.08 35.41 34.81 34.86 1,589,656
04/10/2014 35.78 36.005 35.19 35.2 1,074,958
04/09/2014 35.71 35.816 35.35 35.65 538,486
04/08/2014 35.43 35.658 35.23 35.62 386,206
04/07/2014 35 35.69 34.99 35.41 690,372
04/04/2014 35.17 35.38 35 35.06 506,376
04/03/2014 35.29 35.41 35 35.15 716,396
04/02/2014 35.22 35.44 35.03 35.19 490,974
04/01/2014 35.05 35.24 34.85 35.23 779,039
03/31/2014 34.8 35.18 34.56 35 682,051
03/28/2014 34.77 34.96 34.67 34.76 651,682
03/27/2014 34.4 34.79 34.33 34.71 635,499
03/26/2014 34.88 34.9 34.37 34.47 330,197
03/25/2014 34.83 35.02 34.55 34.78 444,709
03/24/2014 35.01 35.05 34.36 34.71 392,842
03/21/2014 34.64 35.05 34.56 35 919,240
03/20/2014 34.22 34.68 34.06 34.61 639,643
03/19/2014 35.14 35.3769 34.37 34.4 615,403
03/18/2014 34.94 35.23 34.85 35.14 340,565
03/17/2014 34.91 35.075 34.82 35 399,928
03/14/2014 34.74 35 34.67 34.81 403,766
03/13/2014 34.87 34.92 34.64 34.76 492,613
03/12/2014 34.53 34.9 34.4403 34.88 686,690
03/11/2014 34.64 34.95 34.51 34.65 665,458
03/10/2014 34.5 34.73 34.32 34.73 862,881
03/07/2014 34.97 34.98 34.36 34.54 653,671
03/06/2014 34.87 35.11 34.64 35.05 644,994
03/05/2014 34.97 35 34.4299 34.88 641,035
03/04/2014 34.51 34.97 34.4 34.96 583,250
03/03/2014 34.16 34.4 33.83 34.3 542,934
02/28/2014 34.09 34.47 33.9901 34.31 649,995
02/27/2014 34.16 34.38 33.97 34.12 299,397
02/26/2014 34.52 34.56 34.05 34.16 627,248
02/25/2014 34.14 34.55 34.08 34.51 309,544
02/24/2014 34.44 34.64 34.18 34.18 384,001
02/21/2014 34.37 34.59 34.21 34.42 289,979
02/20/2014 34.31 34.6 34.17 34.35 432,770
02/19/2014 33.87 34.56 33.78 34.4 694,636
02/18/2014 33.92 33.98 33.61 33.98 777,673
02/14/2014 33.85 33.95 33.67 33.81 743,072
02/13/2014 33.05 33.965 32.83 33.86 860,546
02/12/2014 33.83 33.85 32.82 33.13 1,398,285
02/11/2014 33.85 33.95 33.65 33.85 772,973
02/10/2014 33.43 33.91 33.21 33.82 758,891
02/07/2014 33.26 33.59 33.14 33.38 961,713
02/06/2014 33.2 33.56 33.14 33.18 506,359
02/05/2014 33.16 33.36 33.01 33.09 579,663
02/04/2014 33.14 33.375 32.85 33.32 958,601
02/03/2014 33.41 33.41 32.87 32.99 857,604
01/31/2014 32.71 33.49 32.48 33.38 685,294
01/30/2014 32.79 33.09 32.76 33 632,051
01/29/2014 32.97 33.1 32.58 32.61 868,726
01/28/2014 33.45 33.7 33.1 33.11 913,004
01/27/2014 33.83 34.13 33.47 33.68 1,107,504
01/24/2014 34.01 34.1 33.82 33.89 937,687
01/23/2014 34.03 34.23 33.96 34.15 698,220
01/22/2014 34.08 34.25 34.02 34.15 815,742
01/21/2014 33.78 34.0425 33.57 34.01 898,676
01/17/2014 34.14 34.19 33.54 33.61 5,400,105
01/16/2014 33.93 34.24 33.8 34.03 1,374,702
01/15/2014 33.85 34.35 33.84 34.09 1,190,620
01/14/2014 33.06 33.865 33.06 33.74 1,701,733
01/13/2014 33.03 33.74 32.96 33.09 2,003,074
01/10/2014 32.46 32.89 32.46 32.88 700,542
01/09/2014 32.62 32.69 32.23 32.27 932,459
01/08/2014 32.65 32.745 32.16 32.5 973,149
01/07/2014 32.59 32.8 32.52 32.65 692,480
01/06/2014 32.66 32.81 32.45 32.56 724,431
01/03/2014 32.3 32.67 32.2 32.6 560,362
01/02/2014 31.94 32.24 31.86 32.24 472,439
12/31/2013 32.16 32.31 31.96 32.02 614,109
12/30/2013 31.98 32.3 31.98 32.15 387,758
12/27/2013 32.01 32.03 31.63 31.97 349,979
12/26/2013 32.15 32.37 31.97 32.01 260,187
12/24/2013 32.12 32.21 31.94 32.12 115,035
12/23/2013 32.58 32.6 32.145 32.17 409,135
12/20/2013 32.15 32.51 32.14 32.5 767,395
12/19/2013 32.58 32.75 31.69 32.12 978,611
12/18/2013 31.79 32.33 31.4 32.2 646,188
12/17/2013 31.92 31.9614 31.5 31.83 657,085
12/16/2013 31.92 32.07 31.74 31.81 238,421
12/13/2013 31.93 32.27 31.67 31.77 475,951
12/12/2013 32.02 32.31 31.69 31.74 383,633
12/11/2013 32.83 32.83 32.03 32.04 509,089
12/10/2013 32.8 33.08 32.63 32.84 534,550
12/09/2013 32.82 32.96 32.5 32.73 428,823
12/06/2013 32.51 32.88 32.47 32.8 283,403
12/05/2013 32.36 32.5 32.0108 32.39 473,130
12/04/2013 32.25 32.57 32.07 32.4 409,945
12/03/2013 32.5 32.68 32.32 32.46 378,872
12/02/2013 32.98 33.18 32.54 32.62 435,956
11/29/2013 33.3 33.534 32.811 33.07 251,311
11/27/2013 33.05 33.25 32.88 33.19 235,579
11/26/2013 33.35 33.4 33.045 33.08 394,026
11/25/2013 33.6 33.6 33.16 33.25 430,127
11/22/2013 33.69 33.73 33.28 33.52 321,026
11/21/2013 33.29 33.95 33.271 33.76 548,600
11/20/2013 33.55 33.93 32.92 33.22 585,967
11/19/2013 33.83 33.98 33.51 33.54 435,601
11/18/2013 33.84 34 33.5004 33.74 348,733
11/15/2013 33.76 34.34 33.53 33.81 287,425
11/14/2013 33.36 33.83 33.278 33.62 254,767
11/13/2013 33.19 33.44 33.048 33.39 268,973
11/12/2013 33.56 33.56 32.96 33.25 309,369
11/11/2013 33.28 33.59 33.17 33.44 378,197
11/08/2013 35.38 35.38 32.84 33.28 400,341
11/07/2013 34.05 34.138 33.54 33.68 476,052
11/06/2013 34.42 34.42 33.95 33.99 326,839
11/05/2013 34.41 34.54 34.06 34.12 250,071
11/04/2013 34.8 34.95 34.36 34.57 389,246
11/01/2013 34.78 34.95 34.45 34.78 558,863
10/31/2013 34.82 34.944 34.35 34.85 714,091
10/30/2013 34.27 34.91 34.11 34.75 854,343
10/29/2013 34.9 35 34.411 34.57 478,145
10/28/2013 35.5 35.5 34.79 34.99 535,164
10/25/2013 35.21 35.71 35.02 35.64 405,850
10/24/2013 34.99 35.14 34.84 35.09 295,884
10/23/2013 35.14 35.28 34.93 35.02 497,266
10/22/2013 34.85 35.3 34.5 35.19 546,094
10/21/2013 34.76 34.93 34.56 34.83 522,242
10/18/2013 34.86 34.89 34.46 34.83 737,621
10/17/2013 34.17 34.78 34.12 34.78 605,239
10/16/2013 33.88 34.37 33.73 34.3 535,186
10/15/2013 33.64 33.94 33.61 33.83 521,869
10/14/2013 33.56 33.91 33.52 33.79 781,051
10/11/2013 33.6 33.88 33.35 33.86 398,727
10/10/2013 33.05 33.6 32.95 33.58 417,279
10/09/2013 32.74 33.015 32.72 32.89 801,275
10/08/2013 33.26 33.32 32.7 32.72 555,629
10/07/2013 32.85 33.27 32.74 33.2 491,544
10/04/2013 32.82 33.11 32.8 33.11 766,167
10/03/2013 32.97 33.1 32.68 32.88 1,079,586
10/02/2013 32.86 33.08 32.77 33.08 1,103,398
10/01/2013 32.58 33.305 32.535 32.93 1,010,629
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?