Quantcast

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

SKT 
$23.56
*  
0.10
0.43%
Get SKT Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 23.48 23.60 23.37 23.56 1,065,724
12/14/2018 23.46 23.6 23.37 23.56 1,068,112
12/13/2018 23.28 23.85 23.28 23.46 848,524
12/12/2018 24 24.1 23.3 23.31 869,046
12/11/2018 23.48 24.17 23.42 23.91 1,204,131
12/10/2018 24.38 24.39 23.32 23.38 1,170,668
12/07/2018 24.26 24.6495 24.1 24.36 1,583,311
12/06/2018 23.3 24.2 23.112 24.19 1,806,147
12/04/2018 23.94 24.02 23.305 23.37 603,065
12/03/2018 23.65 23.94 23.48 23.89 909,445
11/30/2018 23.51 23.885 23.48 23.65 1,981,357
11/29/2018 23.29 23.49 23.151 23.44 766,327
11/28/2018 23.31 23.41 22.89 23.34 1,134,942
11/27/2018 23.4 23.8 23.34 23.36 1,789,248
11/26/2018 23.28 23.412 23.1 23.39 1,349,999
11/23/2018 23.2 23.42 22.98 23.23 290,651
11/21/2018 23.22 23.4803 23.08 23.25 919,016
11/20/2018 23.54 23.73 23.25 23.27 1,033,336
11/19/2018 23.52 23.7541 23.39 23.62 680,288
11/16/2018 23.28 23.67 23.07 23.57 853,261
11/15/2018 23.56 23.56 23.06 23.42 934,754
11/14/2018 24.1 24.15 23.63 23.65 735,993
11/13/2018 23.87 24.1101 23.6 24.03 930,566
11/12/2018 23.76 24.035 23.687 23.83 919,478
11/09/2018 23.69 23.98 23.5 23.63 1,014,754
11/08/2018 23.55 23.7 23.27 23.69 577,321
11/07/2018 23.1 23.6 23.1 23.57 1,238,946
11/06/2018 23.05 23.11 22.82 23.03 737,834
11/05/2018 23.14 23.25 22.81 23.01 1,402,415
11/02/2018 22.84 23.15 22.37 23.15 2,077,457
11/01/2018 22.46 22.58 22.2 22.46 1,354,391
10/31/2018 22.96 22.96 22.24 22.26 6,985,118
10/30/2018 22.24 23 22.1 22.96 1,987,914
10/29/2018 21.96 22.64 21.96 22.52 1,699,244
10/26/2018 22.17 22.17 21.64 21.8 1,299,372
10/25/2018 21.47 22.33 21.19 22.15 1,475,304
10/24/2018 21.65 21.7 21.42 21.5 1,079,793
10/23/2018 21.52 21.75 21.33 21.63 1,043,834
10/22/2018 22 22.27 21.54 21.59 933,270
10/19/2018 21.75 22.09 21.6318 22 599,164
10/18/2018 21.66 21.92 21.64 21.68 562,573
10/17/2018 21.76 21.89 21.52 21.68 864,758
10/16/2018 21.49 21.97 21.33 21.81 873,110
10/15/2018 21.37 21.685 21.32 21.52 842,019
10/12/2018 21.94 21.94 21.35 21.4 1,603,624
10/11/2018 21.73 22.14 21.58 21.75 2,583,487
10/10/2018 21.72 22.055 21.58 21.73 1,836,615
10/09/2018 21.99 22.11 21.7 21.83 833,241
10/08/2018 21.62 22.14 21.58 22.01 1,165,553
10/05/2018 21.28 21.83 21.21 21.58 1,248,024
10/04/2018 21.77 21.8277 21.185 21.25 2,276,127
10/03/2018 22.07 22.195 21.7 21.87 2,084,179
10/02/2018 22.24 22.315 21.95 22.07 1,445,971
10/01/2018 22.88 22.88 22.225 22.25 2,073,590
09/28/2018 22.51 22.9 22.45 22.88 1,224,490
09/27/2018 22.65 22.72 22.41 22.5 939,487
09/26/2018 22.75 22.97 22.62 22.64 1,393,214
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
*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?

Smart Portfolio