Tanger Factory Outlet Centers Inc. Common Stockのデータ

Tanger Factory Outlet Centers Inc. Common Stockの基本情報

名前 Tanger Factory Outlet Centers Inc. Common Stock
ティッカー SKT
国 United States
上場年 1993.0
セクター Consumer Services

Tanger Factory Outlet Centers Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.32 13.94 14.09 14.1 2230500.0 14.1
2021-02-12 14.64 14.06 14.46 14.15 1682600.0 14.15
2021-02-11 14.84 14.07 14.35 14.53 2707800.0 14.53
2021-02-10 14.7 13.98 14.02 14.48 3075300.0 14.48
2021-02-09 13.95 13.21 13.85 13.84 2208400.0 13.84
2021-02-08 13.94 13.51 13.79 13.73 1471500.0 13.73
2021-02-05 13.97 13.17 13.32 13.71 2330400.0 13.71
2021-02-04 13.91 13.13 13.49 13.18 2290100.0 13.18
2021-02-03 13.82 12.77 13.04 13.5 4619400.0 13.5
2021-02-02 13.94 12.38 13.9 12.97 8002400.0 12.97
2021-02-01 15.64 13.86 15.64 14.41 5431500.0 14.41
2021-01-29 17.35 15.36 17.0 15.43 7552600.0 15.43
2021-01-28 20.28 14.38 18.96 16.19 20089700.0 16.19
2021-01-27 20.96 16.54 16.99 17.86 27156600.0 17.68
2021-01-26 17.0 13.56 14.09 16.06 15824300.0 15.9
2021-01-25 15.92 13.6 13.95 13.7 13325100.0 13.56
2021-01-22 13.66 11.81 11.97 13.35 6966700.0 13.22
2021-01-21 13.1 12.06 12.95 12.07 3239300.0 11.95
2021-01-20 13.54 12.87 13.42 12.91 4146900.0 12.78
2021-01-19 13.62 12.74 12.84 13.39 5258200.0 13.26
2021-01-15 12.81 12.33 12.71 12.62 3030400.0 12.49
2021-01-14 13.49 11.86 11.95 12.8 10296400.0 12.67
2021-01-13 11.7 11.15 11.16 11.68 2159200.0 11.56
2021-01-12 11.15 10.85 10.97 11.15 1507000.0 11.04
2021-01-11 11.49 10.92 11.34 10.96 2060800.0 10.85
2021-01-08 11.9 11.15 11.44 11.56 2636800.0 11.44
2021-01-07 11.29 11.0 11.05 11.24 1939000.0 11.13
2021-01-06 11.28 10.37 10.37 11.0 3320400.0 10.89
2021-01-05 10.25 9.82 9.85 10.14 1283400.0 10.04
2021-01-04 10.18 9.62 10.04 9.82 2234500.0 9.72
2020-12-31 10.18 9.88 10.08 9.96 2487800.0 9.86
2020-12-30 10.54 10.15 10.22 10.15 1553700.0 10.05
2020-12-29 10.45 10.21 10.26 10.22 1349100.0 10.12
2020-12-28 10.46 10.23 10.39 10.26 1945900.0 10.16
2020-12-24 10.69 10.2 10.39 10.38 1273700.0 10.28
2020-12-23 10.56 10.19 10.29 10.29 1788000.0 10.19
2020-12-22 10.66 10.25 10.53 10.26 1583800.0 10.16
2020-12-21 10.71 10.27 10.27 10.48 2208400.0 10.38
2020-12-18 11.25 10.45 11.0 10.53 3771900.0 10.43
2020-12-17 11.19 10.86 10.92 11.1 1526300.0 10.99
2020-12-16 11.37 10.7 11.28 10.86 2120700.0 10.75
2020-12-15 11.22 10.86 11.0 11.22 1897400.0 11.11
2020-12-14 11.38 10.79 11.15 10.89 2107600.0 10.78
2020-12-11 11.21 10.87 10.87 10.97 2780000.0 10.86
2020-12-10 11.01 10.53 10.54 11.0 2202600.0 10.89
2020-12-09 10.98 10.68 10.82 10.8 2735900.0 10.69
2020-12-08 10.91 10.33 10.33 10.71 2676300.0 10.6
2020-12-07 10.69 10.37 10.6 10.47 2907600.0 10.37
2020-12-04 10.68 10.13 10.13 10.63 4134300.0 10.52
2020-12-03 10.45 9.92 10.02 9.93 2544200.0 9.83
2020-12-02 10.13 9.53 9.65 9.96 2480900.0 9.86
2020-12-01 10.12 9.49 9.75 9.69 2633300.0 9.59
2020-11-30 10.12 9.44 9.9 9.45 2174300.0 9.36
2020-11-27 10.1 9.87 10.0 9.93 1023600.0 9.83
2020-11-25 10.03 9.65 9.9 9.91 1697900.0 9.81
2020-11-24 10.19 9.8 9.89 10.03 4461100.0 9.93
2020-11-23 10.09 9.34 9.38 9.5 3942400.0 9.41
2020-11-20 9.19 8.89 8.91 9.12 3143200.0 9.03
2020-11-19 8.99 8.58 8.58 8.94 1827700.0 8.85
2020-11-18 9.54 8.59 9.21 8.63 4040900.0 8.54
2020-11-17 9.6 8.96 9.0 9.19 3686700.0 9.1
2020-11-16 9.3 8.93 9.04 9.17 2528500.0 9.08
2020-11-13 8.71 8.3 8.3 8.7 2203600.0 8.61
2020-11-12 8.38 8.01 8.27 8.18 1799600.0 8.1
2020-11-11 8.77 8.32 8.75 8.46 2126800.0 8.38
2020-11-10 8.93 8.19 8.19 8.77 3988300.0 8.68
2020-11-09 8.88 8.09 8.24 8.36 9485600.0 8.28
2020-11-06 7.38 6.92 7.24 7.08 4518100.0 7.01
2020-11-05 6.63 6.41 6.41 6.44 1658800.0 6.38
2020-11-04 6.74 6.33 6.63 6.34 1683600.0 6.28
2020-11-03 6.71 6.44 6.46 6.68 1446700.0 6.61
2020-11-02 6.39 6.14 6.27 6.35 952100.0 6.29
2020-10-30 6.33 6.05 6.2 6.19 1934100.0 6.13
2020-10-29 6.38 6.01 6.1 6.24 1381400.0 6.18
2020-10-28 6.24 6.05 6.15 6.07 1628100.0 6.01
2020-10-27 6.69 6.3 6.65 6.3 1569600.0 6.24
2020-10-26 6.78 6.54 6.77 6.67 1163000.0 6.6
2020-10-23 7.17 6.82 6.92 6.87 2502000.0 6.8
2020-10-22 6.94 6.34 6.39 6.89 3917100.0 6.82
2020-10-21 6.56 6.25 6.27 6.41 2870400.0 6.35
2020-10-20 6.48 6.17 6.19 6.32 2609300.0 6.26
2020-10-19 6.53 6.1 6.19 6.14 3559700.0 6.08
2020-10-16 6.32 6.09 6.29 6.11 1628400.0 6.05
2020-10-15 6.39 6.1 6.11 6.33 2383700.0 6.27
2020-10-14 6.38 6.16 6.3 6.17 1081800.0 6.11
2020-10-13 6.54 6.29 6.5 6.3 1794600.0 6.24
2020-10-12 6.77 6.5 6.55 6.57 1194900.0 6.5
2020-10-09 6.89 6.58 6.82 6.6 1612900.0 6.53
2020-10-08 6.82 6.4 6.49 6.78 2476000.0 6.71
2020-10-07 6.6 6.35 6.45 6.37 1376800.0 6.31
2020-10-06 6.71 6.41 6.5 6.42 1915900.0 6.36
2020-10-05 6.63 6.33 6.5 6.46 1429400.0 6.4
2020-10-02 6.47 5.97 6.04 6.44 2022700.0 6.38
2020-10-01 6.28 6.03 6.03 6.26 1446100.0 6.2
2020-09-30 6.31 6.01 6.12 6.03 1661500.0 5.97
2020-09-29 6.13 5.9 6.1 6.08 1438400.0 6.02
2020-09-28 6.22 5.95 5.95 6.09 1617200.0 6.03
2020-09-25 5.95 5.8 5.84 5.85 1707900.0 5.79
2020-09-24 6.02 5.56 5.75 5.96 1612100.0 5.9
2020-09-23 6.2 5.75 6.04 5.75 2398400.0 5.69
2020-09-22 6.44 6.05 6.19 6.06 2333500.0 6.0
2020-09-21 6.36 6.05 6.36 6.1 2671600.0 6.04
2020-09-18 6.55 6.35 6.49 6.4 3690500.0 6.34
2020-09-17 6.6 6.3 6.37 6.49 2549400.0 6.43
2020-09-16 6.61 6.02 6.31 6.5 4777100.0 6.44
2020-09-15 6.41 5.77 5.8 6.3 5102000.0 6.24
2020-09-14 5.69 5.46 5.56 5.66 1851200.0 5.6
2020-09-11 5.61 5.49 5.57 5.51 1687600.0 5.46
2020-09-10 5.76 5.55 5.69 5.56 1955900.0 5.5
2020-09-09 5.96 5.71 5.95 5.73 1917100.0 5.67
2020-09-08 6.05 5.73 5.83 5.94 2138300.0 5.88
2020-09-04 5.89 5.69 5.76 5.87 2528800.0 5.81
2020-09-03 5.87 5.62 5.71 5.72 2410800.0 5.66
2020-09-02 5.7 5.5 5.52 5.67 1863800.0 5.61
2020-09-01 5.68 5.51 5.63 5.56 2223900.0 5.5
2020-08-31 5.91 5.66 5.88 5.69 2101100.0 5.63
2020-08-28 5.95 5.73 5.83 5.95 2244800.0 5.89
2020-08-27 5.95 5.76 5.79 5.81 1549600.0 5.75
2020-08-26 6.02 5.76 5.9 5.78 1684300.0 5.72
2020-08-25 6.21 5.88 6.18 6.0 2475200.0 5.94
2020-08-24 5.98 5.75 5.83 5.98 2884100.0 5.92
2020-08-21 5.92 5.69 5.82 5.78 2534600.0 5.72
2020-08-20 6.02 5.78 5.82 5.87 2102200.0 5.81
2020-08-19 6.07 5.77 6.0 5.9 5419200.0 5.84
2020-08-18 6.31 5.94 6.3 5.95 4473000.0 5.89
2020-08-17 6.48 6.24 6.38 6.37 1527100.0 6.31
2020-08-14 6.49 6.24 6.3 6.41 1457500.0 6.35
2020-08-13 6.7 6.35 6.53 6.38 1313500.0 6.32
2020-08-12 6.83 6.38 6.75 6.59 2003600.0 6.52
2020-08-11 6.9 6.61 6.68 6.67 2789800.0 6.6
2020-08-10 6.64 6.14 6.14 6.43 3720700.0 6.37
2020-08-07 6.22 5.99 6.1 6.14 3812500.0 6.08
2020-08-06 6.4 6.04 6.31 6.04 4861000.0 5.98
2020-08-05 6.7 6.43 6.56 6.51 2849100.0 6.45
2020-08-04 6.74 6.24 6.24 6.53 2696100.0 6.46
2020-08-03 6.43 6.08 6.38 6.26 4229700.0 6.2
2020-07-31 6.64 6.3 6.62 6.43 2600700.0 6.37
2020-07-30 6.83 6.58 6.75 6.58 2102300.0 6.51
2020-07-29 6.97 6.64 6.9 6.93 1804800.0 6.86
2020-07-28 7.12 6.55 6.55 6.87 4294400.0 6.8
2020-07-27 6.8 6.4 6.54 6.64 3257600.0 6.57
2020-07-24 6.79 6.51 6.71 6.52 1623600.0 6.46
2020-07-23 7.04 6.62 6.7 6.76 4238800.0 6.69
2020-07-22 6.87 6.36 6.4 6.82 2604900.0 6.75
2020-07-21 6.81 6.27 6.35 6.55 3638000.0 6.48
2020-07-20 6.5 6.22 6.36 6.28 1849300.0 6.22
2020-07-17 6.68 6.45 6.59 6.45 2130100.0 6.39
2020-07-16 6.98 6.53 6.9 6.63 2930200.0 6.56
2020-07-15 7.1 6.7 6.86 7.05 3329100.0 6.98
2020-07-14 6.8 6.5 6.68 6.63 2285500.0 6.56
2020-07-13 7.1 6.57 6.8 6.7 4300100.0 6.63
2020-07-10 6.86 6.36 6.41 6.62 3845100.0 6.55
2020-07-09 6.8 6.33 6.7 6.49 3067400.0 6.43
2020-07-08 6.84 6.5 6.81 6.74 2354600.0 6.67
2020-07-07 6.96 6.72 6.86 6.85 1845300.0 6.78
2020-07-06 7.31 6.92 7.16 7.02 1654000.0 6.95
2020-07-02 7.38 6.9 7.25 6.94 1957600.0 6.87
2020-07-01 7.46 6.9 7.14 7.05 2148100.0 6.98
2020-06-30 7.4 6.9 7.31 7.13 2703700.0 7.06
2020-06-29 7.4 6.81 6.94 7.31 2972000.0 7.24
2020-06-26 6.89 6.63 6.75 6.78 4075100.0 6.71
2020-06-25 6.95 6.4 6.45 6.89 1786600.0 6.82
2020-06-24 7.0 6.46 7.0 6.7 3051700.0 6.63
2020-06-23 7.46 6.96 7.19 7.1 3281100.0 7.03
2020-06-22 7.2 6.96 7.16 7.13 2435600.0 7.06
2020-06-19 7.69 7.13 7.59 7.17 5056300.0 7.1
2020-06-18 7.71 7.13 7.31 7.5 3294500.0 7.43
2020-06-17 8.12 7.66 8.12 7.69 2518600.0 7.61
2020-06-16 8.84 7.91 8.82 8.11 6431600.0 8.03
2020-06-15 7.89 7.07 7.14 7.71 2992500.0 7.63
2020-06-12 7.74 7.21 7.64 7.72 2739400.0 7.64
2020-06-11 7.4 6.9 7.26 7.0 5253100.0 6.93
2020-06-10 8.86 7.84 8.86 8.07 4757800.0 7.99
2020-06-09 9.21 8.7 9.03 8.94 3832400.0 8.85
2020-06-08 10.33 9.44 9.53 9.72 11061700.0 9.62
2020-06-05 9.6 8.77 8.98 8.81 8695200.0 8.72
2020-06-04 8.43 7.48 7.71 8.23 8258500.0 8.15
2020-06-03 7.54 6.94 6.94 7.41 6189300.0 7.34
2020-06-02 6.92 6.65 6.65 6.68 2394400.0 6.61
2020-06-01 6.64 6.09 6.13 6.49 2930000.0 6.43
2020-05-29 6.5 6.03 6.22 6.15 3512000.0 6.09
2020-05-28 6.94 6.29 6.9 6.38 2760800.0 6.32
2020-05-27 7.1 6.52 6.99 6.78 4466300.0 6.71
2020-05-26 6.63 6.26 6.29 6.5 3020200.0 6.44
2020-05-22 6.27 5.94 6.27 6.04 1835300.0 5.98
2020-05-21 6.4 5.91 5.97 6.21 3291300.0 6.15
2020-05-20 6.28 5.91 6.1 6.03 2208800.0 5.97
2020-05-19 6.26 5.89 6.19 6.05 2391200.0 5.99
2020-05-18 6.41 6.03 6.03 6.19 4591700.0 6.13
2020-05-15 6.05 5.63 6.01 5.75 3240300.0 5.69
2020-05-14 5.88 5.05 5.25 5.88 4287400.0 5.82
2020-05-13 5.67 5.1 5.58 5.58 5539100.0 5.52
2020-05-12 6.36 5.53 6.18 5.68 8291700.0 5.62
2020-05-11 6.45 6.01 6.42 6.11 3639400.0 6.05
2020-05-08 6.67 6.23 6.33 6.57 3100600.0 6.5
2020-05-07 6.38 5.99 6.01 6.18 2295600.0 6.12
2020-05-06 6.49 5.74 6.44 5.99 4316700.0 5.93
2020-05-05 6.89 6.42 6.75 6.45 2382700.0 6.39
2020-05-04 6.63 6.05 6.33 6.57 2914000.0 6.5
2020-05-01 7.23 6.51 7.08 6.66 3505800.0 6.59
2020-04-30 7.6 6.8 7.39 7.52 3549500.0 7.45
2020-04-29 7.85 7.14 7.6 7.75 5958200.0 7.67
2020-04-28 7.53 6.81 7.0 7.38 6043900.0 6.95
2020-04-27 6.66 5.72 5.84 6.54 4448000.0 6.16
2020-04-24 5.8 5.38 5.5 5.64 2292100.0 5.31
2020-04-23 5.57 5.11 5.19 5.48 3014300.0 5.16
2020-04-22 5.66 5.16 5.57 5.19 3045800.0 4.89
2020-04-21 5.37 5.0 5.1 5.31 4489800.0 5.0
2020-04-20 5.7 5.13 5.49 5.3 4194700.0 4.99
2020-04-17 6.35 5.69 6.02 5.7 3987300.0 5.37
2020-04-16 6.51 5.37 6.48 5.47 4407300.0 5.15
2020-04-15 6.87 6.22 6.87 6.41 2560600.0 6.04
2020-04-14 7.77 7.0 7.57 7.06 3984400.0 6.65
2020-04-13 7.46 6.64 7.26 7.21 4186100.0 6.79
2020-04-09 8.48 6.81 6.9 7.15 7284000.0 6.74
2020-04-08 6.93 6.28 6.92 6.44 4433500.0 6.07
2020-04-07 7.38 5.81 6.06 6.39 8224800.0 6.02
2020-04-06 5.65 4.65 4.69 5.25 5062400.0 4.95
2020-04-03 4.61 4.05 4.61 4.26 4088400.0 4.01
2020-04-02 5.02 4.5 4.6 4.57 3322400.0 4.31
2020-04-01 4.74 4.05 4.59 4.68 6247500.0 4.41
2020-03-31 5.4 4.99 5.26 5.0 4076800.0 4.71
2020-03-30 5.82 5.03 5.8 5.22 6636200.0 4.92
2020-03-27 6.6 5.8 6.55 5.85 4801900.0 5.51
2020-03-26 7.42 6.51 7.29 6.75 3425500.0 6.36
2020-03-25 7.56 6.1 6.51 7.17 5027800.0 6.75
2020-03-24 6.85 6.1 6.48 6.41 2567100.0 6.04
2020-03-23 6.82 5.82 6.5 5.95 4041600.0 5.61
2020-03-20 8.47 6.75 7.33 6.96 5715900.0 6.56
2020-03-19 7.86 5.55 6.41 7.35 5280100.0 6.92
2020-03-18 6.87 6.26 6.77 6.49 4803100.0 6.11
2020-03-17 7.39 6.07 6.91 7.27 5302200.0 6.85
2020-03-16 7.72 6.25 7.5 6.57 6546300.0 6.19
2020-03-13 9.29 8.28 9.06 8.95 4442400.0 8.43
2020-03-12 8.92 8.01 8.75 8.68 6253700.0 8.18
2020-03-11 10.6 9.19 10.6 9.67 7066100.0 9.11
2020-03-10 10.97 10.04 10.81 10.94 2657400.0 10.31
2020-03-09 11.8 10.23 11.25 10.24 3865800.0 9.65
2020-03-06 11.97 11.52 11.75 11.87 3019200.0 11.18
2020-03-05 12.2 11.81 12.07 11.99 2433200.0 11.3
2020-03-04 12.31 11.95 12.02 12.31 2855300.0 11.6
2020-03-03 12.34 11.73 12.16 11.95 4640000.0 11.26
2020-03-02 12.29 11.66 12.03 12.29 4271700.0 11.58
2020-02-28 12.22 11.61 11.75 11.98 6892400.0 11.29
2020-02-27 12.47 11.48 11.9 11.97 5754000.0 11.28
2020-02-26 12.39 11.91 12.37 12.07 4091600.0 11.37
2020-02-25 12.77 12.18 12.69 12.31 4138800.0 11.6
2020-02-24 12.73 12.4 12.57 12.63 2771600.0 11.9
2020-02-21 12.87 12.5 12.55 12.82 2862600.0 12.08
2020-02-20 12.78 12.5 12.65 12.66 3742500.0 11.93
2020-02-19 13.1 12.6 13.08 12.6 5466200.0 11.87
2020-02-18 13.35 12.94 13.05 13.08 4904400.0 12.32