Tanger Factory Outlet Centers (SKT)

31.11 +0.04  +0.13%  May 31, 1:01PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Tanger Factory Outlet Centers Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 31.40 31.48 30.96 31.07 1179755
May 29, 2012 31.46 31.55 31.27 31.55 901514
May 25, 2012 31.52 31.67 31.09 31.20 780341
May 24, 2012 31.43 31.63 31.24 31.46 1030518
May 23, 2012 31.22 31.50 31.05 31.35 1138675
May 22, 2012 31.41 31.70 31.24 31.38 926627
May 21, 2012 31.24 31.53 31.07 31.28 1232295
May 18, 2012 31.32 31.64 30.92 31.15 2775576
May 17, 2012 32.02 32.04 31.06 31.06 1537756
May 16, 2012 32.50 32.53 32.02 32.05 659583
May 15, 2012 32.33 32.53 32.15 32.36 1002738
May 14, 2012 32.38 32.53 32.13 32.27 712297
May 11, 2012 32.10 32.66 32.10 32.59 1054237
May 10, 2012 32.72 32.75 32.23 32.31 1611331
May 9, 2012 31.90 32.31 31.79 32.25 1224769
May 8, 2012 31.48 32.29 31.48 32.23 1384475
May 7, 2012 31.17 31.82 31.15 31.69 679862
May 4, 2012 31.20 31.27 31.08 31.18 454122
May 3, 2012 31.54 31.66 31.29 31.31 444618
May 2, 2012 31.33 31.61 31.10 31.52 367139
May 1, 2012 31.25 31.83 31.13 31.56 907085
April 30, 2012 31.33 31.39 31.05 31.32 662492
April 27, 2012 31.46 31.65 31.16 31.45 626699
April 26, 2012 31.25 31.46 31.02 31.46 718734
April 25, 2012 30.69 31.46 30.65 31.46 1325943
April 24, 2012 30.41 30.87 30.40 30.87 879962
April 23, 2012 30.33 30.57 30.10 30.41 1051894
April 20, 2012 30.45 30.72 30.31 30.67 643885
April 19, 2012 30.05 30.30 29.95 30.17 673333
April 18, 2012 30.03 30.24 29.93 30.10 790398
April 17, 2012 30.15 30.40 29.86 30.19 614510
April 16, 2012 29.69 30.20 29.57 30.00 666915
April 13, 2012 29.55 29.65 29.41 29.50 501255
April 12, 2012 29.39 29.66 29.26 29.63 565754
April 11, 2012 29.26 29.49 28.99 29.45 940460
April 10, 2012 29.25 29.49 28.94 29.03 1020058
April 9, 2012 29.25 29.48 29.19 29.29 377835
April 5, 2012 29.61 29.77 29.48 29.69 548664
April 4, 2012 29.94 29.99 29.64 29.76 418329
April 3, 2012 30.12 30.26 29.92 30.13 402902
April 2, 2012 29.69 30.18 29.64 30.18 480481
March 30, 2012 29.97 30.04 29.68 29.73 1219209
March 29, 2012 29.64 29.82 29.48 29.78 388367
March 28, 2012 30.14 30.14 29.43 29.82 950232
March 27, 2012 29.82 30.25 29.78 30.05 827769
March 26, 2012 29.72 29.93 29.60 29.83 493821
March 23, 2012 29.47 29.64 29.24 29.49 498369
March 22, 2012 29.62 29.71 29.38 29.44 585312
March 21, 2012 29.81 30.00 29.67 29.80 849328
March 20, 2012 29.65 29.82 29.57 29.73 1137893
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SKT News

Tanger Elects Directors and Officers
May 18, 2:53PM GlobeNewswire
RT @Briefingcom $SKT: UBS ups to Buy TRANSLATION" "Buy" from us, please !
about 17 days ago by BrantleyFoster
RT @BrantleyFoster $ESS $SKT $SPG vulnerable tops
about 17 days ago by BrantleyFoster
$ESS $SKT $SPG vulnerable tops
about 18 days ago by BrantleyFoster
$SKT New 52 Week High - Crossed daily highs resistance.
about 22 days ago by TradeIdeasQuant
3 Stocks Hitting 52-Week Highs http://stks.co/3j4W My story via @TheStreet $SKT $CHDN $PPS #52WeekHigh
about 23 days ago by azendrian
Downgrades Roundup http://stks.co/3Znp My story via @TheStreet $LII $ISIL $ASMI $SKT #Downgrade
about 31 days ago by azendrian
$SKT New 52 Week High - Crossed daily highs resistance.
about 36 days ago by TradeIdeasQuant
5 Ex-Dividend Stocks With Buy Ratings http://stks.co/3V0y My story via @TheStreet $CAG $SKT $SCHL $EV $UNM #Dividend #ExDividend
about 36 days ago by azendrian
Tanger Factory Outlet (SKT) Misses Q1 FFO by 2c
Apr 24, 4:19PM Street Insider
Tanger Reports First Quarter 2012 Results
Apr 24, 4:16PM GlobeNewswire
Stocks trading ex-dividend one week from today: http://stks.co/3PSx $MOV $BLX $AOS $CAG $EV $SKT $UNM ...
about 42 days ago by DynamicDividend
Stocks With Dividend Growth From Last Week + http://stks.co/3Lmt $DMLP $DOW $FUL $GEL $HCSG $IEX $MOS $MVO $NGLS $PAA $PNC $SKT $TGP $TRGP
about 46 days ago by DividendYield
Dividend Contenders With Gaining Earnings Momentum + http://stks.co/3GJx + $PAA $EPD $MMP $SXL $SKT $OXY $PII $NUS $FAST $ALB $CRR $VMI
about 52 days ago by DividendYield
Tanger Raises Dividend for 19th Consecutive Year: http://stks.co/3FAq $SKT
about 56 days ago by DynamicDividend
Tanger Increases Dividend +5%
Apr 05, 8:31AM Benzinga
Stocks I'm watching tomorrow: $MSTG $FROG $VRNG $HEAT $PLPL $GTRL $YELP $SKT
about 57 days ago by kobesarmy
$SKT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3D0Y
about 58 days ago by MarketBrief
$SKT http://stks.co/3Bk0 long setup
about 59 days ago by stt2318
These Companies Will Raise Their Dividends in April: http://stks.co/3BAe $IBM $PG $SO $GWW $SKT $FUL $PBCT
about 59 days ago by DynamicDividend
Still Shopping Despite High Gas Price: Steven Tanger of $SKT discusses with @CNBC http://stks.co/38l4
about 63 days ago by FoolishMikee
$SKT http://stks.co/36Kn long setup
about 65 days ago by stt2318
$SKT http://stks.co/2xKy long setup
about 72 days ago by stt2318
$SKT Reports Q4 FFO $0.42 vs $0.41 Est; Revenues $89.1M vs $87.93M Est
about 107 days ago by Benzinga
$SKT http://stks.co/2HGq
about 114 days ago by Argimiro
Running into 20d MA resistance: $FDO $RRC $SKT
about 129 days ago by TheEquitiesRoom
$SKT http://stks.co/210u SKT 3 day Swing trade +1.03%
about 132 days ago by ScholzCapital
Stocks trading ex-dividend one week from today: http://stks.co/1zT7 $QRE $SKT $UNM
about 133 days ago by DynamicDividend
Pulling back to 20d MA support: $PPS $KO $SKT $NI $POM $SPG $CE $KMP $GGP
about 143 days ago by TheEquitiesRoom
Stocks trading ex-dividend one week from today: http://stks.co/h08 / $MDCA $NWLI $OCC $PETM $PNR $SIG $SKT $SM $TYC
about 225 days ago by DynamicDividend
$SKT Tanger Factory Reports Q2 FFO $0.33 vs $0.33 Est; Revenues $72.1M vs $69.14M Est
about 303 days ago by Benzinga
All Time New Highs on at least 1.75x ADV $ACN $BWLD $EE $EZPW $JVA $MLI $NFLX $SKT $SUG $TSCO
about 331 days ago by sharptraders
@ppearlman $IYR strong ; 52week high ; $SKT, $BXP, $SPG, $MAC , 2yr note 0.45%, Reits #1 beneficiary of low rates ,
about 331 days ago by tebelg1
Premarket Gainers: $HAFC $LYG $HNSN $FSLR $RENN $VVUS $EBAY $RAD $SKT $SPIL $MPC $$
about 336 days ago by MichaelKudrna

Recent Quotes

Symbol Price Chg Chg % Market Cap
SKT 31.11 +0.04 +0.13% 2.848B
SKS 10.00 +0.03 +0.30% 1.585B
SKOR 21.59 -0.42 -1.91%
SKM 11.30 -0.20 -1.74% 7.221B
SKK 31.78 +0.62 +2.00%
SKH 5.56 -0.05 -0.89% 213.18M
SKF 48.76 -0.11 -0.23%
SKBI 2.32 -0.07 -2.93% 16.61M
SJW 23.07 +0.05 +0.22% 428.63M
SJT 13.76 -1.02 -6.90% 688.90M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close