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
2022-12-30 17.88 18.04 17.73 17.94 0.6M
2022-12-29 17.71 18.06 17.61 18.02 0.6M
2022-12-28 18.07 18.20 17.50 17.59 0.3M
2022-12-27 18.19 18.34 18.04 18.09 0.3M
2022-12-23 17.84 18.21 17.80 18.15 0.3M
2022-12-22 18.03 18.07 17.71 17.96 0.4M
2022-12-21 18.32 18.57 18.25 18.25 0.4M
2022-12-20 18.00 18.18 17.92 18.04 0.4M
2022-12-19 18.13 18.29 18.03 18.12 0.6M
2022-12-16 18.54 18.72 18.08 18.16 4.0M
2022-12-15 18.74 18.97 18.64 18.97 1.2M
2022-12-14 19.00 19.47 18.88 18.95 1.1M
2022-12-13 19.10 19.24 18.71 19.04 0.7M
2022-12-12 18.59 18.66 18.44 18.60 0.4M
2022-12-09 18.86 19.03 18.58 18.58 0.5M
2022-12-08 19.10 19.14 18.86 18.96 0.7M
2022-12-07 18.89 19.41 18.83 18.99 0.5M
2022-12-06 18.98 19.04 18.77 18.90 0.5M
2022-12-05 19.41 19.46 18.84 18.91 0.5M
2022-12-02 19.21 19.62 19.16 19.59 0.5M
2022-12-01 19.51 19.62 19.07 19.49 1.3M
2022-11-30 19.38 19.54 19.10 19.45 0.9M
2022-11-29 19.35 19.59 18.76 19.48 1.2M
2022-11-28 19.28 19.50 19.21 19.37 0.7M
2022-11-25 19.40 19.62 19.39 19.52 0.2M
2022-11-23 19.30 19.58 19.23 19.41 0.3M
2022-11-22 19.48 19.54 19.33 19.44 0.3M
2022-11-21 19.47 19.47 19.14 19.31 0.3M
2022-11-18 19.91 19.91 19.42 19.49 0.4M
2022-11-17 18.94 19.54 18.85 19.51 0.4M
2022-11-16 19.30 19.49 19.13 19.23 0.7M
2022-11-15 19.44 19.65 19.24 19.47 0.4M
2022-11-14 19.23 19.56 19.14 19.15 0.6M
2022-11-11 19.48 19.49 19.17 19.31 0.5M
2022-11-10 18.77 19.46 18.55 19.42 0.9M
2022-11-09 18.69 18.72 18.01 18.03 0.6M
2022-11-08 18.91 19.04 18.63 18.78 0.5M
2022-11-07 18.61 18.95 18.35 18.92 0.6M
2022-11-04 18.95 19.20 18.29 18.71 0.9M
2022-11-03 18.04 19.18 17.90 18.84 1.5M
2022-11-02 18.38 18.38 17.72 17.94 1.1M
2022-11-01 18.16 18.61 18.07 18.53 0.8M
2022-10-31 17.84 18.30 17.76 18.01 0.8M
2022-10-28 17.35 18.02 17.26 17.90 0.8M
2022-10-27 17.93 18.06 17.40 17.50 0.8M
2022-10-26 17.59 17.76 17.16 17.70 0.8M
2022-10-25 17.30 17.61 17.22 17.56 0.7M
2022-10-24 17.23 17.31 16.73 17.27 0.6M
2022-10-21 16.48 17.21 16.35 17.13 1.6M
2022-10-20 16.49 16.77 16.27 16.37 0.7M
2022-10-19 16.50 16.73 16.13 16.49 0.6M
2022-10-18 16.52 16.77 16.39 16.71 0.6M
2022-10-17 16.62 16.71 16.18 16.43 0.7M
2022-10-14 16.25 16.36 15.92 16.26 0.9M
2022-10-13 15.10 16.12 14.91 16.04 1.0M
2022-10-12 15.50 15.62 15.24 15.44 0.8M
2022-10-11 14.90 15.93 14.74 15.47 1.2M
2022-10-10 14.80 14.84 14.41 14.73 0.5M
2022-10-07 14.71 14.89 14.52 14.69 0.6M
2022-10-06 14.72 15.00 14.66 14.89 0.6M
2022-10-05 14.71 14.88 14.51 14.81 0.4M
2022-10-04 14.32 15.08 14.32 15.04 0.9M
2022-10-03 13.93 14.18 13.58 14.02 0.7M
2022-09-30 13.68 13.90 13.38 13.68 1.1M
2022-09-29 14.12 14.12 13.38 13.59 0.7M
2022-09-28 13.87 14.45 13.75 14.32 0.8M
2022-09-27 13.84 13.84 13.39 13.70 1.3M
2022-09-26 14.00 14.10 13.26 13.62 1.0M
2022-09-23 14.00 14.18 13.81 14.11 0.8M
2022-09-22 14.96 14.96 14.16 14.23 0.9M
2022-09-21 15.32 15.53 15.01 15.02 0.8M
2022-09-20 15.20 15.27 14.88 15.16 1.0M
2022-09-19 15.01 15.39 14.89 15.37 0.8M
2022-09-16 14.79 15.20 14.68 15.20 1.5M
2022-09-15 15.14 15.19 14.82 14.85 1.0M
2022-09-14 15.08 15.13 14.91 15.06 0.5M
2022-09-13 15.45 15.54 15.02 15.13 0.8M
2022-09-12 15.87 16.03 15.74 15.90 0.3M
2022-09-09 15.57 15.79 15.49 15.75 0.3M
2022-09-08 15.20 15.57 15.05 15.49 0.7M
2022-09-07 15.07 15.40 14.98 15.37 0.5M
2022-09-06 15.31 15.31 14.93 15.09 0.4M
2022-09-02 15.84 16.02 15.10 15.26 0.8M
2022-09-01 15.25 16.23 14.59 15.72 1.9M
2022-08-31 15.72 15.77 15.33 15.42 0.6M
2022-08-30 15.81 15.81 15.53 15.59 0.4M
2022-08-29 15.88 15.97 15.69 15.72 0.3M
2022-08-26 16.32 16.38 15.94 15.97 0.3M
2022-08-25 16.20 16.39 16.05 16.39 0.4M
2022-08-24 16.40 16.49 16.21 16.23 0.4M
2022-08-23 16.39 16.56 16.24 16.33 0.7M
2022-08-22 16.80 16.80 16.29 16.38 0.6M
2022-08-19 17.19 17.29 16.94 16.99 0.7M
2022-08-18 17.20 17.51 17.19 17.35 0.9M
2022-08-17 17.73 17.90 17.26 17.27 1.3M
2022-08-16 17.52 18.12 17.52 17.97 0.8M
2022-08-15 17.78 17.79 17.51 17.60 0.6M
2022-08-12 17.24 17.91 17.19 17.82 1.0M
2022-08-11 16.86 17.25 16.86 17.20 0.5M
2022-08-10 16.52 16.92 16.44 16.74 0.7M
2022-08-09 16.16 16.47 15.98 16.21 0.9M
2022-08-08 16.10 16.40 16.00 16.11 0.6M
2022-08-05 15.74 15.98 15.71 15.96 0.4M
2022-08-04 16.04 16.04 15.73 15.85 0.4M
2022-08-03 15.93 16.13 15.87 15.97 0.5M
2022-08-02 16.20 16.26 15.72 15.72 0.4M
2022-08-01 16.12 16.41 15.83 16.26 0.4M
2022-07-29 15.93 16.31 15.85 16.27 0.6M
2022-07-28 15.56 15.99 15.47 15.94 0.4M
2022-07-27 15.47 15.84 15.40 15.78 0.5M
2022-07-26 15.54 15.84 15.44 15.47 0.5M
2022-07-25 15.76 15.81 15.53 15.70 0.5M
2022-07-22 15.95 16.02 15.40 15.61 0.6M
2022-07-21 15.53 15.87 15.45 15.87 0.8M
2022-07-20 15.56 15.85 15.31 15.65 0.5M
2022-07-19 15.06 15.64 15.04 15.57 0.6M
2022-07-18 14.90 14.99 14.77 14.82 0.5M
2022-07-15 14.85 14.85 14.51 14.80 0.6M
2022-07-14 14.33 14.64 14.33 14.55 0.4M
2022-07-13 14.65 14.69 14.40 14.66 0.5M
2022-07-12 14.64 14.95 14.64 14.77 0.6M
2022-07-11 14.72 14.73 14.47 14.62 0.3M
2022-07-08 14.94 15.04 14.61 14.81 0.3M
2022-07-07 14.83 15.16 14.63 15.02 0.6M
2022-07-06 14.61 14.81 14.19 14.69 0.7M
2022-07-05 14.20 14.70 13.96 14.66 0.9M
2022-07-01 14.11 14.51 14.11 14.46 0.5M
2022-06-30 14.14 14.37 13.81 14.22 0.8M
2022-06-29 14.46 14.48 14.16 14.35 0.6M
2022-06-28 14.99 15.19 14.45 14.48 0.9M
2022-06-27 14.96 14.98 14.68 14.75 0.6M
2022-06-24 14.45 14.87 14.36 14.85 2.8M
2022-06-23 14.05 14.35 13.94 14.28 0.8M
2022-06-22 13.79 14.28 13.79 14.05 0.7M
2022-06-21 14.66 14.66 14.04 14.07 0.8M
2022-06-17 13.97 14.39 13.77 14.28 1.6M
2022-06-16 14.40 14.50 13.85 13.94 1.7M
2022-06-15 14.62 14.99 14.43 14.77 0.8M
2022-06-14 14.92 15.14 14.46 14.55 1.4M
2022-06-13 15.48 15.53 14.58 14.78 1.4M
2022-06-10 15.97 16.16 15.81 15.85 1.0M
2022-06-09 16.89 16.89 16.04 16.08 0.8M
2022-06-08 17.17 17.17 16.82 17.02 0.5M
2022-06-07 16.72 17.24 16.67 17.23 0.6M
2022-06-06 16.80 17.09 16.65 16.80 0.5M
2022-06-03 17.28 17.28 16.82 16.89 0.4M
2022-06-02 17.05 17.39 16.95 17.28 0.5M
2022-06-01 17.38 17.44 16.80 17.17 0.8M
2022-05-31 17.61 17.63 17.29 17.51 0.8M
2022-05-27 17.50 17.84 17.36 17.77 0.6M
2022-05-26 16.91 17.59 16.91 17.31 0.7M
2022-05-25 16.28 17.01 16.28 16.76 0.8M
2022-05-24 15.88 16.34 15.61 16.31 0.8M
2022-05-23 16.16 16.36 15.99 16.10 0.7M
2022-05-20 17.08 17.24 15.73 16.11 2.0M
2022-05-19 18.15 18.61 16.64 16.79 2.5M
2022-05-18 18.73 19.20 18.31 18.33 3.3M
2022-05-17 18.24 19.44 18.24 19.31 2.1M
2022-05-16 17.72 18.10 17.57 17.98 1.9M
2022-05-13 17.47 17.95 17.32 17.76 1.0M
2022-05-12 17.40 17.68 16.95 17.41 1.6M
2022-05-11 18.21 18.40 17.23 17.42 2.8M
2022-05-10 17.75 18.37 17.58 18.08 2.0M
2022-05-09 16.92 18.05 16.72 17.78 3.3M
2022-05-06 16.91 17.95 16.42 17.14 3.4M
2022-05-05 17.15 17.33 16.72 17.30 3.3M
2022-05-04 16.17 17.28 16.00 17.21 1.5M
2022-05-03 15.75 16.21 15.51 16.08 0.6M
2022-05-02 16.25 16.38 15.52 15.79 0.8M
2022-04-29 16.90 16.90 16.11 16.13 0.9M
2022-04-28 16.63 17.12 16.27 16.97 0.7M
2022-04-27 17.31 17.31 16.65 16.67 0.9M
2022-04-26 17.26 17.47 17.19 17.28 1.2M
2022-04-25 17.06 17.48 16.80 17.42 1.0M
2022-04-22 17.50 17.63 17.13 17.19 0.8M
2022-04-21 17.98 18.10 17.53 17.59 0.9M
2022-04-20 17.86 18.16 17.73 17.74 0.8M
2022-04-19 17.30 17.80 17.30 17.70 0.6M
2022-04-18 17.31 17.53 17.16 17.25 0.6M
2022-04-14 18.22 18.56 17.42 17.43 0.9M
2022-04-13 17.69 18.51 17.67 18.26 2.0M
2022-04-12 17.20 17.70 17.18 17.62 1.5M
2022-04-11 17.01 17.43 16.93 17.11 0.8M
2022-04-08 16.95 17.29 16.75 17.05 1.2M
2022-04-07 16.83 17.05 16.39 16.87 1.4M
2022-04-06 16.87 16.93 16.43 16.79 1.3M
2022-04-05 17.22 17.46 16.81 16.98 1.0M
2022-04-04 17.48 17.48 17.13 17.31 0.6M
2022-04-01 17.33 17.49 16.96 17.48 0.8M
2022-03-31 17.54 17.67 17.17 17.19 0.4M
2022-03-30 17.90 18.11 17.41 17.48 0.4M
2022-03-29 17.25 18.01 17.24 17.99 1.1M
2022-03-28 17.02 17.11 16.65 17.10 0.7M
2022-03-25 16.89 17.07 16.77 17.03 0.4M
2022-03-24 16.77 16.93 16.58 16.85 0.4M
2022-03-23 16.85 16.95 16.64 16.71 0.5M
2022-03-22 16.78 17.29 16.78 16.98 0.9M
2022-03-21 16.87 17.03 16.52 16.64 0.5M
2022-03-18 16.87 17.29 16.73 17.00 2.1M
2022-03-17 16.77 16.95 16.56 16.86 0.5M
2022-03-16 16.81 17.12 16.53 16.86 0.8M
2022-03-15 16.35 16.95 16.24 16.69 0.7M
2022-03-14 17.20 17.28 16.16 16.33 0.9M
2022-03-11 17.02 17.42 16.92 17.12 0.8M
2022-03-10 16.80 17.03 16.62 16.93 1.3M
2022-03-09 17.38 17.73 17.00 17.07 1.1M
2022-03-08 16.85 17.93 16.73 16.95 2.2M
2022-03-07 16.99 17.24 16.58 16.77 2.2M
2022-03-04 16.80 17.06 16.43 17.00 1.4M
2022-03-03 16.88 17.11 16.67 17.01 0.4M
2022-03-02 16.18 17.27 16.03 16.88 1.3M
2022-03-01 16.61 16.71 15.81 16.04 1.2M
2022-02-28 16.86 17.31 16.57 16.68 1.1M
2022-02-25 16.73 17.23 16.54 17.09 0.7M
2022-02-24 15.59 16.75 15.58 16.66 0.9M
2022-02-23 16.76 16.94 15.97 16.12 0.9M
2022-02-22 16.50 16.97 16.33 16.62 1.2M
2022-02-18 16.23 17.05 16.20 16.58 2.5M
2022-02-17 17.17 17.43 16.96 17.08 1.4M
2022-02-16 16.90 17.39 16.89 17.29 0.6M
2022-02-15 16.50 16.91 16.47 16.80 0.7M
2022-02-14 16.88 17.05 16.29 16.41 0.9M
2022-02-11 17.12 17.40 16.73 16.90 1.0M
2022-02-10 16.57 17.81 16.40 17.06 1.3M
2022-02-09 16.70 16.80 16.59 16.73 0.7M
2022-02-08 16.45 16.63 16.22 16.48 0.6M
2022-02-07 15.89 16.82 15.89 16.53 0.8M
2022-02-04 16.45 16.56 15.81 15.86 2.3M
2022-02-03 16.55 16.82 16.52 16.57 0.5M
2022-02-02 16.94 17.00 16.48 16.63 0.8M
2022-02-01 17.06 17.08 16.47 16.89 0.8M
2022-01-31 16.48 17.01 16.18 17.01 1.2M
2022-01-28 16.35 16.67 15.86 16.63 1.0M
2022-01-27 17.54 17.54 16.31 16.40 1.6M
2022-01-26 18.02 18.31 17.35 17.55 0.6M
2022-01-25 17.33 17.83 17.23 17.78 0.8M
2022-01-24 17.49 17.71 16.52 17.58 1.7M
2022-01-21 18.00 18.40 17.77 17.98 1.3M
2022-01-20 18.29 18.72 18.04 18.08 0.6M
2022-01-19 18.85 18.94 18.28 18.30 0.8M
2022-01-18 19.39 19.39 18.71 18.82 0.7M
2022-01-14 19.51 19.57 19.00 19.44 0.7M
2022-01-13 19.50 19.99 19.46 19.65 0.5M
2022-01-12 20.00 20.10 19.41 19.41 0.7M
2022-01-11 19.86 20.00 19.21 19.91 0.6M
2022-01-10 19.65 19.73 19.25 19.72 0.8M
2022-01-07 19.70 19.92 19.49 19.71 0.7M
2022-01-06 19.67 19.99 19.57 19.71 0.6M
2022-01-05 19.71 20.29 19.45 19.56 1.3M
2022-01-04 19.15 19.73 19.15 19.57 0.7M
2022-01-03 19.31 19.73 18.84 18.97 1.0M