Mercado abrirá em 51 mins

Tanger Inc. (SKT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
28,50+0,78 (+2,81%)
No fechamento: 04:00PM EDT
28,50 -0,01 (-0,04%)
Pós-fechamento: 04:02PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202427,6928,5427,6928,5028,50662.600
22 de abr. de 202426,8127,8026,7027,7227,721.054.100
19 de abr. de 202426,8327,1526,5226,6726,67715.900
18 de abr. de 202426,5726,8526,4326,8226,82598.300
17 de abr. de 202426,6726,7526,2526,4826,48432.800
16 de abr. de 202426,5926,7526,1626,5626,56716.100
15 de abr. de 202426,9227,1226,4626,6626,66519.300
12 de abr. de 202426,8727,0326,6726,7626,76613.100
11 de abr. de 202427,2327,2826,8927,0527,05712.500
10 de abr. de 202427,6627,6627,0327,0727,07912.600
09 de abr. de 202428,0228,1927,5827,8727,87752.400
08 de abr. de 202427,7728,1727,6928,0128,01571.200
05 de abr. de 202427,8728,0427,6027,6427,64704.800
04 de abr. de 202428,3128,3927,3127,4727,47890.500
03 de abr. de 202428,0028,1627,7728,0628,06895.200
02 de abr. de 202429,0129,1128,0928,1728,17967.200
01 de abr. de 202429,5729,5929,0629,3429,34709.200
28 de mar. de 202429,5529,8029,3929,5329,53854.700
27 de mar. de 202429,0029,5729,0029,5529,55523.000
26 de mar. de 202428,7228,9728,6828,7728,77519.700
25 de mar. de 202429,0329,1328,5528,5828,58319.500
22 de mar. de 202429,5029,5028,8828,9328,93651.100
21 de mar. de 202428,9829,1428,8129,0729,07652.300
20 de mar. de 202428,3328,8428,2828,8028,80477.000
19 de mar. de 202428,3328,6228,1828,5128,51496.900
18 de mar. de 202428,3228,5028,2228,3928,39690.100
15 de mar. de 202428,2428,7128,0428,3228,321.591.600
14 de mar. de 202429,1529,2328,1528,4228,421.000.000
13 de mar. de 202429,1529,7529,0929,2629,26899.800
12 de mar. de 202429,0629,5429,0529,2229,22539.000
11 de mar. de 202429,4129,5229,0329,1829,18756.400
08 de mar. de 202429,6429,9229,3729,4229,42743.500
07 de mar. de 202429,6429,6729,1729,4029,40509.600
06 de mar. de 202429,6829,7629,2329,4529,45455.900
05 de mar. de 202429,6329,9529,2529,4929,49809.400
04 de mar. de 202429,0029,9829,0029,8029,801.264.400
01 de mar. de 202428,7628,9428,3928,9428,94675.500
29 de fev. de 202428,8628,9628,5528,8128,811.483.200
28 de fev. de 202428,6029,0828,5428,5428,54578.900
27 de fev. de 202429,0329,2328,8128,9028,90683.600
26 de fev. de 202428,7328,9728,6528,8528,85534.100
23 de fev. de 202429,1129,1128,5628,7828,78606.000
22 de fev. de 202429,0129,3928,8729,1329,13786.800
21 de fev. de 202428,7529,1928,6929,0629,061.238.400
20 de fev. de 202428,4128,9828,4128,8228,821.402.100
16 de fev. de 202427,5029,0427,4628,6428,641.724.100
15 de fev. de 202427,0727,7427,0727,7027,70938.000
14 de fev. de 202426,6526,9826,3826,7826,78758.500
13 de fev. de 202426,4226,7826,1326,5326,531.064.400
12 de fev. de 202427,0827,2126,9027,1727,17604.500
09 de fev. de 202426,5126,9726,3326,9626,96625.600
08 de fev. de 202426,0026,5625,8526,5126,51644.100
07 de fev. de 202426,2526,4926,0026,0426,04660.500
06 de fev. de 202425,7426,6525,7426,2726,271.028.100
05 de fev. de 202425,8126,0725,6725,8325,831.335.500
02 de fev. de 202426,8026,8226,1126,1826,181.192.300
01 de fev. de 202426,9027,3426,7827,1527,151.084.000
31 de jan. de 202427,5327,6026,8426,9026,90688.000
30 de jan. de 202427,6027,7327,3927,5027,50541.500
30 de jan. de 20240.26 Dividendo
29 de jan. de 202427,9528,1327,6227,9027,64534.500
26 de jan. de 202428,0728,1027,7927,9627,70497.900
25 de jan. de 202428,1328,2227,7227,9327,67482.300
24 de jan. de 202428,2228,2627,5227,6927,43639.300
23 de jan. de 202427,8127,9427,4627,8727,611.064.300
22 de jan. de 202427,2427,7927,2127,5427,281.036.600
19 de jan. de 202427,0427,1426,6727,0026,75513.600
18 de jan. de 202426,9526,9526,4626,8426,59628.000
17 de jan. de 202426,5427,0926,4726,8526,601.028.200
16 de jan. de 202427,1827,2126,6426,9226,67701.400
12 de jan. de 202427,3527,4727,0427,1826,93776.300
11 de jan. de 202427,2527,3526,9727,1126,86687.500
10 de jan. de 202427,3527,5527,2527,3627,11535.600
09 de jan. de 202427,2527,4627,1227,3527,10611.200
08 de jan. de 202427,0227,6326,9627,6327,37627.900
05 de jan. de 202426,8727,3626,7426,9626,71489.700
04 de jan. de 202427,2627,5127,0327,0726,82588.900
03 de jan. de 202427,6427,6927,1827,3327,08599.600
02 de jan. de 202427,5027,9327,4027,9127,65824.800
29 de dez. de 202328,0028,1427,7227,7227,46610.700
28 de dez. de 202327,9328,2127,8928,1027,84456.900
27 de dez. de 202328,1228,1227,9028,0027,74554.000
26 de dez. de 202327,9728,1327,8828,0327,77959.300
22 de dez. de 202328,4428,4427,9428,0427,78737.200
21 de dez. de 202328,2528,3728,1028,2828,02672.200
20 de dez. de 202328,3128,7728,0328,0327,77893.300
19 de dez. de 202328,0528,4327,9128,3028,041.163.700
18 de dez. de 202327,6528,0527,5227,9027,643.107.500
15 de dez. de 202327,7627,7627,1327,3527,102.667.600
14 de dez. de 202327,6727,9227,3327,7027,441.958.500
13 de dez. de 202326,7327,3126,5027,1426,891.399.200
12 de dez. de 202326,8226,9626,6626,7226,47626.300
11 de dez. de 202326,6526,8926,5226,8526,60900.900
08 de dez. de 202326,5426,7626,3426,6026,35646.800
07 de dez. de 202326,5926,7226,3626,6426,39961.600
06 de dez. de 202326,7126,9826,5526,6226,371.062.600
05 de dez. de 202326,7426,9226,6326,7226,47682.200
04 de dez. de 202325,8626,9025,8626,8726,621.166.800
01 de dez. de 202325,0526,0024,9025,9825,74951.200
30 de nov. de 202324,8325,0824,7224,9624,73945.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...