Quantcast

Tanger Factory Outlet Centers, Inc. Common Stock Historical Stock Prices

SKT 
$22.74
*  
0.35
1.56%
Get SKT Alerts
*Delayed - data as of Sep. 25, 2018  -  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 25-JUN-2018 TO 25-SEP-2018

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 22.42 22.80 22.39 22.74 1,295,060
09/25/2018 22.43 22.8 22.39 22.74 1,295,060
09/24/2018 23 23.1 22.11 22.39 2,702,000
09/21/2018 22.84 23.13 22.79 23.07 2,079,774
09/20/2018 22.42 22.935 22.22 22.86 1,487,121
09/19/2018 23.01 23.05 22.34 22.42 1,510,791
09/18/2018 23.11 23.2 22.82 23.04 2,008,833
09/17/2018 22.84 23.21 22.79 23.09 1,799,383
09/14/2018 22.79 22.82 22.32 22.78 2,247,586
09/13/2018 22.75 22.88 22.5601 22.79 1,273,879
09/12/2018 23 23.07 22.6007 22.71 1,458,168
09/11/2018 23.09 23.24 22.9 22.99 1,210,099
09/10/2018 23.26 23.36 23.09 23.17 816,034
09/07/2018 23.53 23.58 23.105 23.19 701,825
09/06/2018 23.6 23.88 23.565 23.63 625,678
09/05/2018 23.44 23.81 23.27 23.53 766,751
09/04/2018 24 24.05 23.385 23.44 1,077,738
08/31/2018 24.05 24.2 23.86 24.06 722,166
08/30/2018 24.23 24.26 23.96 24.05 459,031
08/29/2018 24.3 24.32 24.16 24.19 451,474
08/28/2018 24 24.3 23.97 24.3 806,378
08/27/2018 24.23 24.25 23.91 24 855,632
08/24/2018 24.26 24.29 24.06 24.23 690,141
08/23/2018 24.38 24.38 24.205 24.31 566,334
08/22/2018 24.69 24.7291 24.285 24.35 882,875
08/21/2018 24.61 24.74 24.53 24.67 974,885
08/20/2018 24.4 24.91 24.38 24.62 1,121,188
08/17/2018 24.07 24.4 24.02 24.38 794,574
08/16/2018 23.85 24.08 23.82 24.08 810,061
08/15/2018 24.03 24.07 23.61 23.85 838,123
08/14/2018 23.63 24.01 23.59 23.99 814,365
08/13/2018 23.65 23.75 23.415 23.57 605,039
08/10/2018 23.73 23.94 23.625 23.64 576,652
08/09/2018 23.83 23.93 23.7 23.81 773,061
08/08/2018 23.73 23.91 23.51 23.79 760,202
08/07/2018 24.08 24.095 23.71 23.78 1,202,897
08/06/2018 24.3 24.46 24.12 24.17 957,857
08/03/2018 24.01 24.28 23.94 24.28 914,027
08/02/2018 24.18 24.34 23.9249 23.96 1,058,237
08/01/2018 23.57 24.34 23.24 24.2 2,100,444
07/31/2018 23.75 24.39 23.65 23.85 6,757,247
07/30/2018 23.52 23.82 23.29 23.62 1,174,054
07/27/2018 24.19 24.21 23.5 23.64 1,535,133
07/26/2018 24.04 24.46 24.02 24.12 1,528,957
07/25/2018 23.91 24.06 23.53 24 1,167,617
07/24/2018 23.89 23.94 23.58 23.75 787,771
07/23/2018 23.51 23.92 23.45 23.89 1,319,828
07/20/2018 23.65 23.74 23.3475 23.66 995,692
07/19/2018 23.25 23.9 23.11 23.73 1,155,260
07/18/2018 23.32 23.47 23.1 23.28 938,279
07/17/2018 23.3 23.64 23.27 23.33 952,901
07/16/2018 23.47 23.486 23.15 23.26 1,165,562
07/13/2018 23.78 23.81 23.445 23.47 722,194
07/12/2018 23.83 23.87 23.49 23.71 750,017
07/11/2018 23.95 24.13 23.76 23.8 761,628
07/10/2018 24 24.18 23.86 24.04 1,055,045
07/09/2018 24.2 24.25 23.86 23.96 868,310
07/06/2018 24.2 24.35 24.13 24.22 926,064
07/05/2018 23.8 24.13 23.51 24.12 737,532
07/03/2018 23.45 23.84 23.17 23.72 439,240
07/02/2018 23.46 23.75 23.13 23.43 867,842
06/29/2018 24.03 24.05 23.44 23.49 1,207,965
06/28/2018 23.87 24.12 23.81 24.03 1,227,309
06/27/2018 23.72 24.07 23.63 23.9 1,140,191
06/26/2018 24.02 24.11 23.69 23.7 1,272,427
06/25/2018 23.92 24.17 23.72 24.09 2,450,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SKT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio