Tanger Inc

SKT
🏛️ usa →
33.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.35 19.53 19.13 19.28 0.7M
2021-12-30 19.40 19.70 19.34 19.35 0.9M
2021-12-29 19.25 19.52 19.02 19.51 0.7M
2021-12-28 19.19 19.49 19.13 19.38 0.7M
2021-12-27 19.27 19.42 19.13 19.34 0.4M
2021-12-23 19.61 19.66 19.20 19.23 0.4M
2021-12-22 19.01 19.55 18.92 19.43 0.7M
2021-12-21 18.47 19.20 18.40 19.10 0.6M
2021-12-20 18.06 18.44 17.71 18.35 0.9M
2021-12-17 18.75 18.94 18.38 18.49 3.8M
2021-12-16 19.40 19.40 18.57 18.71 0.6M
2021-12-15 19.03 19.35 18.39 19.29 1.0M
2021-12-14 18.99 19.32 18.95 18.98 0.9M
2021-12-13 19.55 19.60 18.86 19.18 1.1M
2021-12-10 20.30 20.30 19.34 19.70 0.6M
2021-12-09 20.64 20.77 20.00 20.00 0.5M
2021-12-08 20.79 21.01 20.52 20.95 0.4M
2021-12-07 21.04 21.21 20.65 20.80 0.4M
2021-12-06 20.04 21.03 20.04 20.70 0.9M
2021-12-03 20.51 20.62 19.70 19.84 0.6M
2021-12-02 19.77 20.68 19.63 20.49 0.9M
2021-12-01 20.39 20.67 19.15 19.48 1.1M
2021-11-30 19.86 19.92 19.37 19.81 1.5M
2021-11-29 20.84 20.88 19.96 20.26 0.6M
2021-11-26 20.35 20.52 19.91 20.49 0.6M
2021-11-24 21.23 21.46 21.01 21.34 0.3M
2021-11-23 21.32 21.79 21.32 21.45 0.6M
2021-11-22 21.14 21.71 21.12 21.41 0.8M
2021-11-19 21.10 21.29 20.67 20.99 0.9M
2021-11-18 21.11 21.78 20.97 21.51 4.0M
2021-11-17 20.45 20.82 20.09 20.80 0.7M
2021-11-16 20.49 20.85 20.34 20.84 0.7M
2021-11-15 20.23 20.58 20.10 20.58 0.6M
2021-11-12 20.18 20.23 19.80 20.10 0.6M
2021-11-11 19.61 20.38 19.58 20.26 0.8M
2021-11-10 20.09 20.26 19.53 19.56 0.8M
2021-11-09 20.36 20.52 20.05 20.18 0.6M
2021-11-08 21.35 21.39 20.42 20.52 1.0M
2021-11-05 21.98 22.51 21.32 21.35 1.4M
2021-11-04 21.34 22.06 20.92 21.27 1.4M
2021-11-03 20.58 22.22 20.56 21.34 2.7M
2021-11-02 18.05 20.75 17.88 20.45 5.1M
2021-11-01 16.85 17.89 16.77 17.73 1.3M
2021-10-29 16.94 17.03 16.56 16.80 1.8M
2021-10-27 17.20 17.20 16.90 16.99 0.7M
2021-10-26 17.33 17.61 17.18 17.19 0.6M
2021-10-25 17.47 17.53 17.21 17.41 0.8M
2021-10-22 17.54 17.89 17.45 17.51 0.5M
2021-10-21 18.05 18.16 17.48 17.54 0.7M
2021-10-20 17.32 18.33 17.25 18.12 1.1M
2021-10-19 17.07 17.48 16.94 17.37 0.9M
2021-10-18 16.75 17.10 16.71 17.09 0.4M
2021-10-15 17.17 17.24 16.76 16.79 0.5M
2021-10-14 17.01 17.13 16.75 16.83 0.6M
2021-10-13 16.58 16.92 16.57 16.88 0.5M
2021-10-12 16.38 16.72 16.23 16.69 0.8M
2021-10-11 16.56 16.69 16.29 16.35 0.4M
2021-10-08 16.61 16.98 16.47 16.51 0.4M
2021-10-07 16.54 17.06 16.53 16.58 0.9M
2021-10-06 16.34 16.46 16.07 16.45 0.9M
2021-10-05 16.78 16.78 16.39 16.50 1.0M
2021-10-04 16.71 16.95 16.63 16.77 0.6M
2021-10-01 16.51 17.05 16.47 16.82 1.0M
2021-09-30 17.29 17.29 16.27 16.30 1.2M
2021-09-29 17.16 17.23 16.94 17.18 0.3M
2021-09-28 17.20 17.40 16.86 16.98 0.7M
2021-09-27 17.25 17.86 17.16 17.20 0.7M
2021-09-24 17.33 17.49 17.02 17.05 0.7M
2021-09-23 17.27 17.67 17.27 17.44 0.5M
2021-09-22 17.09 17.35 16.94 17.19 0.6M
2021-09-21 16.86 17.00 16.66 16.84 0.6M
2021-09-20 17.02 17.18 16.44 16.61 1.2M
2021-09-17 17.55 17.89 17.22 17.50 2.3M
2021-09-16 17.36 17.57 17.20 17.24 0.5M
2021-09-15 16.90 17.47 16.88 17.37 0.7M
2021-09-14 17.21 17.29 16.63 16.82 1.0M
2021-09-13 16.73 17.40 16.61 17.21 1.0M
2021-09-10 17.12 17.12 16.56 16.58 0.5M
2021-09-09 16.78 17.12 16.60 16.95 0.5M
2021-09-08 17.10 17.34 16.79 16.92 0.5M
2021-09-07 17.39 17.54 17.00 17.11 0.6M
2021-09-03 17.15 17.50 17.07 17.42 0.7M
2021-09-02 16.92 17.94 16.92 17.29 1.9M
2021-09-01 16.75 16.96 16.63 16.82 0.6M
2021-08-31 16.52 16.90 16.33 16.72 1.6M
2021-08-30 16.70 16.71 16.35 16.58 0.6M
2021-08-27 16.38 16.99 16.35 16.77 0.9M
2021-08-26 16.53 16.62 16.21 16.23 0.7M
2021-08-25 16.84 17.01 16.56 16.67 0.4M
2021-08-24 16.65 16.89 16.56 16.72 0.5M
2021-08-23 16.90 17.00 16.45 16.69 0.7M
2021-08-20 15.97 16.74 15.81 16.71 1.0M
2021-08-19 16.08 16.44 15.61 16.05 1.3M
2021-08-18 16.40 16.72 16.14 16.29 0.6M
2021-08-17 16.67 16.73 16.02 16.32 0.8M
2021-08-16 17.22 17.47 16.96 16.99 0.5M
2021-08-13 17.52 17.53 17.24 17.37 0.4M
2021-08-12 17.89 18.05 17.34 17.47 0.4M
2021-08-11 17.71 17.81 17.46 17.79 0.5M
2021-08-10 17.47 17.73 17.17 17.60 0.5M
2021-08-09 17.04 17.50 16.93 17.32 0.5M
2021-08-06 17.02 17.48 17.02 17.31 0.7M
2021-08-05 16.45 17.16 16.41 17.09 0.7M
2021-08-04 17.03 17.14 16.32 16.38 1.3M
2021-08-03 17.10 17.11 16.51 16.98 1.2M
2021-08-02 17.23 17.77 16.83 16.91 0.7M
2021-07-30 17.68 18.05 17.14 17.17 1.1M
2021-07-29 17.42 17.91 17.42 17.72 0.6M
2021-07-28 17.97 18.14 17.29 17.59 0.8M
2021-07-27 17.87 18.25 17.75 17.98 1.1M
2021-07-26 17.76 18.15 17.75 17.89 1.3M
2021-07-23 17.88 18.00 17.32 17.71 0.5M
2021-07-22 18.20 18.21 17.49 17.72 0.6M
2021-07-21 18.00 18.65 17.99 18.34 0.9M
2021-07-20 16.78 17.97 16.62 17.74 1.1M
2021-07-19 17.06 17.30 16.60 16.80 1.5M
2021-07-16 18.79 18.80 17.63 17.68 1.1M
2021-07-15 19.10 19.29 18.33 18.55 1.1M
2021-07-14 18.92 19.50 18.76 19.19 1.4M
2021-07-13 19.20 19.22 18.78 18.80 1.4M
2021-07-12 18.70 19.39 18.49 19.30 1.3M
2021-07-09 18.43 18.97 18.25 18.95 0.9M
2021-07-08 17.79 18.56 17.69 18.09 1.2M
2021-07-07 18.30 18.52 17.86 18.27 1.8M
2021-07-06 19.08 19.08 18.07 18.56 1.7M
2021-07-02 19.40 19.50 18.98 19.17 0.7M
2021-07-01 19.04 19.73 18.82 19.31 1.3M
2021-06-30 18.72 19.03 18.47 18.85 1.5M
2021-06-29 18.60 19.03 18.45 18.88 0.9M
2021-06-28 18.86 18.87 18.16 18.43 2.2M
2021-06-25 19.09 19.47 18.87 18.87 3.7M
2021-06-24 19.00 19.16 18.69 19.08 1.3M
2021-06-23 18.58 19.19 18.57 18.86 1.1M
2021-06-22 18.46 18.69 18.04 18.57 1.1M
2021-06-21 17.80 18.69 17.68 18.48 1.4M
2021-06-18 17.98 18.18 17.72 17.76 3.0M
2021-06-17 18.75 18.89 17.77 18.15 1.6M
2021-06-16 18.45 19.00 18.14 18.77 1.4M
2021-06-15 19.17 19.30 18.32 18.48 1.5M
2021-06-14 19.43 19.62 19.11 19.31 1.1M
2021-06-11 19.07 19.34 18.68 19.33 1.0M
2021-06-10 20.14 20.53 18.90 19.04 1.3M
2021-06-09 19.85 20.49 19.76 20.20 1.7M
2021-06-08 19.19 20.13 19.19 19.78 2.4M
2021-06-07 18.74 19.71 18.74 19.13 1.6M
2021-06-04 18.84 18.91 18.37 18.62 1.2M
2021-06-03 19.70 19.87 18.72 18.84 2.4M
2021-06-02 18.79 20.23 18.21 19.88 4.4M
2021-06-01 17.63 18.78 17.63 18.65 2.1M
2021-05-28 18.00 18.27 17.47 17.53 2.0M
2021-05-27 17.55 18.06 17.36 17.96 2.3M
2021-05-26 16.90 17.58 16.90 17.35 1.5M
2021-05-25 16.88 17.47 16.80 16.96 2.9M
2021-05-24 16.57 16.88 16.27 16.65 2.1M
2021-05-21 16.00 16.61 15.74 16.59 2.2M
2021-05-20 16.70 16.70 15.85 15.99 1.4M
2021-05-19 16.30 16.69 15.97 16.68 1.0M
2021-05-18 16.87 17.03 16.54 16.56 0.7M
2021-05-17 16.59 16.76 16.36 16.75 0.8M
2021-05-14 16.47 16.64 16.16 16.57 1.0M
2021-05-13 15.65 16.28 15.45 15.96 1.2M
2021-05-12 16.30 16.65 15.48 15.57 1.3M
2021-05-11 16.56 16.62 15.82 16.33 2.0M
2021-05-10 17.70 17.85 17.04 17.06 1.0M
2021-05-07 16.73 17.63 16.72 17.59 1.3M
2021-05-06 17.04 17.32 16.55 16.81 1.3M
2021-05-05 16.83 17.21 16.57 16.94 1.5M
2021-05-04 17.50 17.61 16.74 16.88 1.7M
2021-05-03 17.56 17.89 17.40 17.59 1.3M
2021-04-30 17.96 17.96 17.31 17.45 1.5M
2021-04-29 18.40 18.72 17.90 18.01 2.5M
2021-04-28 18.22 18.82 17.88 18.47 2.7M
2021-04-27 17.12 18.35 17.01 18.32 4.1M
2021-04-26 17.24 17.52 16.86 17.08 2.8M
2021-04-23 16.66 17.08 16.49 16.98 1.3M
2021-04-22 16.70 17.03 16.53 16.73 2.0M
2021-04-21 15.75 16.63 15.70 16.51 1.6M
2021-04-20 16.80 16.95 15.88 15.92 2.8M
2021-04-19 16.90 17.08 16.62 16.94 1.8M
2021-04-16 17.00 17.63 16.84 16.94 2.0M
2021-04-15 17.08 17.32 16.69 16.93 2.3M
2021-04-14 16.52 17.41 16.52 16.89 2.6M
2021-04-13 16.70 16.85 16.24 16.50 2.7M
2021-04-12 16.62 16.90 16.13 16.82 2.4M
2021-04-09 16.41 16.77 16.37 16.62 2.0M
2021-04-08 15.86 16.46 15.73 16.39 1.9M
2021-04-07 16.20 16.67 15.79 16.00 2.4M
2021-04-06 15.45 16.24 15.38 16.09 2.3M
2021-04-05 15.78 15.93 15.09 15.54 1.8M
2021-04-01 15.36 15.74 15.30 15.69 1.8M
2021-03-31 15.27 15.64 15.05 15.13 2.0M
2021-03-30 14.95 15.44 14.89 15.32 2.2M
2021-03-29 16.39 16.45 14.89 14.89 3.0M
2021-03-26 16.76 17.04 16.02 16.47 1.3M
2021-03-25 15.73 16.84 15.40 16.52 2.5M
2021-03-24 15.99 16.88 15.88 15.90 2.8M
2021-03-23 16.50 16.80 15.79 15.97 2.8M
2021-03-22 16.95 17.01 16.50 16.57 1.9M
2021-03-19 17.00 17.46 16.81 16.83 2.9M
2021-03-18 17.34 17.91 17.01 17.19 3.5M
2021-03-17 16.82 17.53 16.73 17.30 2.2M
2021-03-16 17.63 17.70 17.01 17.06 2.2M
2021-03-15 17.46 18.19 17.15 17.67 3.0M
2021-03-12 16.81 17.41 16.77 17.36 2.7M
2021-03-11 16.65 17.21 16.25 16.92 2.3M
2021-03-10 16.01 17.89 15.99 16.57 5.0M
2021-03-09 15.32 16.55 15.30 16.09 4.5M
2021-03-08 15.98 17.20 15.93 17.12 5.0M
2021-03-05 17.05 17.06 15.20 16.03 7.6M
2021-03-04 20.60 22.40 16.57 17.15 67.4M
2021-03-03 16.64 18.88 16.50 17.74 17.7M
2021-03-02 15.90 16.44 15.63 16.24 3.1M
2021-03-01 15.99 16.75 15.99 16.11 2.0M
2021-02-26 15.57 16.06 15.19 15.74 2.5M
2021-02-25 16.75 17.22 15.37 15.66 4.6M
2021-02-24 15.83 16.48 14.96 16.39 3.2M
2021-02-23 15.58 16.32 15.05 15.90 3.4M
2021-02-22 14.71 16.02 14.69 15.75 5.0M
2021-02-19 14.51 14.95 14.31 14.60 2.6M
2021-02-18 14.33 14.95 14.02 14.44 3.3M
2021-02-17 14.05 14.62 13.92 14.31 3.3M
2021-02-16 14.09 14.32 13.94 14.10 2.2M
2021-02-12 14.46 14.64 14.06 14.15 1.7M
2021-02-11 14.35 14.84 14.07 14.53 2.7M
2021-02-10 14.02 14.70 13.98 14.48 3.1M
2021-02-09 13.85 13.95 13.21 13.84 2.2M
2021-02-08 13.79 13.94 13.51 13.73 1.5M
2021-02-05 13.32 13.97 13.17 13.71 2.3M
2021-02-04 13.49 13.91 13.13 13.18 2.3M
2021-02-03 13.04 13.82 12.77 13.50 4.6M
2021-02-02 13.90 13.94 12.38 12.97 8.0M
2021-02-01 15.64 15.64 13.86 14.41 5.4M
2021-01-29 17.00 17.35 15.36 15.43 7.6M
2021-01-28 18.96 20.28 14.38 16.19 20.1M
2021-01-27 16.99 20.96 16.54 17.86 27.2M
2021-01-26 14.09 17.00 13.56 16.06 15.8M
2021-01-25 13.95 15.92 13.60 13.70 13.3M
2021-01-22 11.97 13.66 11.81 13.35 7.0M
2021-01-21 12.95 13.10 12.06 12.07 3.2M
2021-01-20 13.42 13.54 12.87 12.91 4.1M
2021-01-19 12.84 13.62 12.74 13.39 5.3M
2021-01-15 12.71 12.81 12.33 12.62 3.0M
2021-01-14 11.95 13.49 11.86 12.80 10.3M
2021-01-13 11.16 11.70 11.15 11.68 2.2M
2021-01-12 10.97 11.15 10.85 11.15 1.5M
2021-01-11 11.34 11.49 10.92 10.96 2.1M
2021-01-08 11.44 11.90 11.15 11.56 2.6M
2021-01-07 11.05 11.29 11.00 11.24 1.9M
2021-01-06 10.37 11.28 10.37 11.00 3.3M
2021-01-05 9.85 10.25 9.82 10.14 1.3M
2021-01-04 10.04 10.18 9.62 9.82 2.2M