Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.02	81.22	75.72	79.30	79.30	-0.06%	110,808
Jun 25, 2026	77.77	81.83	77.54	79.35	79.35	1.10%	87,106
Jun 24, 2026	69.51	82.40	69.51	78.49	78.49	14.17%	228,740
Jun 23, 2026	61.50	70.80	61.50	68.75	68.75	1.90%	28,889
Jun 22, 2026	70.52	70.70	62.13	67.47	67.47	-6.63%	50,608
Jun 18, 2026	70.33	75.98	70.20	72.26	72.26	4.11%	65,167
Jun 17, 2026	66.02	73.24	66.02	69.41	69.41	2.95%	96,922
Jun 16, 2026	67.51	68.53	64.04	67.42	67.42	-1.68%	37,007
Jun 15, 2026	71.98	77.50	66.23	68.57	68.57	-2.17%	84,444
Jun 12, 2026	63.49	70.37	63.49	70.09	70.09	9.45%	37,017
Jun 11, 2026	62.77	65.02	61.03	64.04	64.04	5.61%	16,069
Jun 10, 2026	65.00	66.75	59.90	60.64	60.64	-8.12%	30,215
Jun 9, 2026	62.03	69.80	61.32	66.00	66.00	12.13%	33,467
Jun 8, 2026	63.66	64.33	57.00	58.86	58.86	-7.66%	41,625
Jun 5, 2026	61.64	66.00	61.09	63.74	63.74	2.72%	16,187
Jun 4, 2026	61.97	64.19	59.05	62.05	62.05	0.26%	15,445
Jun 3, 2026	67.37	67.81	60.79	61.89	61.89	-9.62%	39,765
Jun 2, 2026	73.17	74.15	65.96	68.48	68.48	-6.41%	136,209
Jun 1, 2026	67.47	73.61	66.99	73.17	73.17	5.19%	19,905
May 29, 2026	65.78	74.07	64.16	69.56	69.56	6.20%	56,717
May 28, 2026	63.14	67.54	58.50	65.50	65.50	2.41%	69,360
May 27, 2026	59.31	67.96	58.48	63.96	63.96	6.28%	33,693
May 26, 2026	56.79	61.00	54.16	60.18	60.18	6.72%	55,252
May 22, 2026	57.48	57.48	52.00	56.39	56.39	-1.90%	35,638
May 21, 2026	53.24	61.10	51.48	57.48	57.48	4.30%	21,189
May 20, 2026	54.50	58.57	47.77	55.11	55.11	1.12%	65,746
May 19, 2026	49.00	57.51	46.23	54.50	54.50	10.26%	92,312
May 18, 2026	43.37	49.43	42.26	49.43	49.43	21.33%	73,226
May 15, 2026	42.31	44.00	40.74	40.74	40.74	-7.39%	17,789
May 14, 2026	43.00	43.99	39.26	43.99	43.99	5.44%	7,595
May 13, 2026	41.72	43.50	41.72	41.72	41.72	0.92%	4,478
May 12, 2026	43.67	45.18	40.19	41.34	41.34	-	9,536
May 11, 2026	42.90	43.61	40.18	41.34	41.34	-5.68%	8,085
May 8, 2026	39.69	43.83	39.69	43.83	43.83	3.76%	7,241
May 7, 2026	44.00	45.50	40.56	42.24	42.24	-1.49%	7,698
May 6, 2026	41.84	44.67	41.84	42.88	42.88	8.06%	5,852
May 5, 2026	41.66	41.66	38.77	39.68	39.68	-3.38%	9,406
May 4, 2026	41.71	44.31	39.32	41.07	41.07	0.32%	8,873
May 1, 2026	40.74	41.90	39.96	40.94	40.94	-1.78%	7,286
Apr 30, 2026	40.92	41.98	40.13	41.68	41.68	4.04%	6,691
Apr 29, 2026	41.74	43.47	39.71	40.06	40.06	-6.14%	15,522
Apr 28, 2026	40.19	43.36	39.71	42.68	42.68	4.51%	12,709
Apr 27, 2026	38.47	41.49	38.45	40.84	40.84	5.10%	13,260
Apr 24, 2026	35.18	40.06	35.18	38.86	38.86	11.31%	18,027
Apr 23, 2026	37.17	37.37	33.90	34.91	34.91	-5.60%	10,595
Apr 22, 2026	39.27	39.33	36.00	36.98	36.98	-3.42%	7,802
Apr 21, 2026	42.32	44.40	38.29	38.29	38.29	-11.32%	12,380
Apr 20, 2026	43.13	43.99	39.88	43.18	43.18	-0.67%	21,714
Apr 17, 2026	42.32	44.68	41.84	43.47	43.47	2.72%	18,613
Apr 16, 2026	38.54	44.99	37.69	42.32	42.32	8.88%	23,384
Apr 15, 2026	33.52	39.75	33.52	38.87	38.87	15.48%	15,957
Apr 14, 2026	32.10	34.14	32.10	33.66	33.66	3.16%	19,996
Apr 13, 2026	32.20	33.60	31.49	32.63	32.63	1.46%	18,167
Apr 10, 2026	34.77	35.18	32.00	32.16	32.16	-5.58%	10,831
Apr 9, 2026	31.02	34.73	31.02	34.06	34.06	6.84%	5,789
Apr 8, 2026	31.93	31.94	30.62	31.88	31.88	-0.16%	3,758
Apr 7, 2026	31.86	32.36	30.27	31.93	31.93	0.22%	11,124
Apr 6, 2026	30.07	32.26	30.07	31.86	31.86	3.85%	14,311
Apr 2, 2026	29.56	30.68	29.56	30.68	30.68	3.06%	5,398
Apr 1, 2026	29.00	30.15	28.98	29.77	29.77	2.66%	7,451
Mar 31, 2026	28.64	30.12	28.42	29.00	29.00	1.75%	14,652
Mar 30, 2026	27.79	30.45	27.30	28.50	28.50	3.75%	27,011
Mar 27, 2026	24.72	27.47	24.56	27.47	27.47	9.84%	9,859
Mar 26, 2026	24.03	26.49	24.03	25.01	25.01	2.42%	14,467
Mar 25, 2026	26.92	27.30	20.91	24.42	24.42	-9.42%	56,472
Mar 24, 2026	28.25	28.80	26.96	26.96	26.96	-5.67%	12,263
Mar 23, 2026	29.53	29.97	27.82	28.58	28.58	-2.06%	24,114
Mar 20, 2026	29.56	31.32	27.74	29.18	29.18	-2.93%	36,141
Mar 19, 2026	32.45	32.83	27.01	30.06	30.06	-9.78%	24,696
Mar 18, 2026	30.37	35.56	25.51	33.32	33.32	11.38%	37,035
Mar 17, 2026	31.16	31.16	29.01	29.92	29.92	-0.20%	14,324
Mar 16, 2026	30.95	31.30	28.03	29.98	29.98	-8.12%	20,400
Mar 13, 2026	24.23	32.79	24.23	32.63	32.63	10.59%	28,525
Mar 12, 2026	30.00	30.54	28.69	29.50	29.50	-3.28%	17,946
Mar 11, 2026	29.11	32.17	28.36	30.50	30.50	3.76%	14,575
Mar 10, 2026	29.00	30.00	27.40	29.40	29.40	9.15%	25,838
Mar 9, 2026	34.21	34.21	24.15	26.93	26.93	-12.29%	55,167
Mar 6, 2026	38.50	38.50	30.25	30.71	30.71	-20.25%	21,682
Mar 5, 2026	42.41	42.41	38.50	38.50	38.50	-7.23%	14,552
Mar 4, 2026	41.86	42.50	40.35	41.50	41.50	-0.94%	4,197
Mar 3, 2026	40.00	42.99	40.00	41.90	41.90	1.18%	6,822
Mar 2, 2026	42.78	43.28	41.00	41.41	41.41	-3.71%	3,684
Feb 27, 2026	43.00	43.50	41.48	43.00	43.00	0.39%	3,538
Feb 26, 2026	43.50	44.38	42.00	42.84	42.84	0.79%	1,625
Feb 25, 2026	42.01	43.83	42.01	42.50	42.50	-0.21%	2,544
Feb 24, 2026	42.01	42.99	41.45	42.59	42.59	3.88%	5,829
Feb 23, 2026	45.27	45.50	41.00	41.00	41.00	-8.89%	5,310
Feb 20, 2026	43.13	45.72	41.37	45.00	45.00	5.78%	3,716
Feb 19, 2026	43.00	43.75	41.51	42.54	42.54	-2.21%	2,438
Feb 18, 2026	42.96	44.09	42.73	43.50	43.50	1.16%	2,569
Feb 17, 2026	43.76	46.42	42.27	43.00	43.00	-3.45%	2,949
Feb 13, 2026	42.04	46.61	42.00	44.54	44.54	4.27%	3,216
Feb 12, 2026	41.30	42.73	41.22	42.71	42.71	0.48%	6,930
Feb 11, 2026	38.50	42.55	38.50	42.51	42.51	10.86%	17,032
Feb 10, 2026	42.52	43.59	36.95	38.34	38.34	-10.11%	10,832
Feb 9, 2026	48.40	48.40	40.85	42.65	42.65	-12.06%	9,247
Feb 6, 2026	50.00	52.00	48.50	48.50	48.50	-1.87%	5,981
Feb 5, 2026	53.50	53.50	48.73	49.43	49.43	-8.47%	6,985
Feb 4, 2026	54.50	54.50	51.75	54.00	54.00	-	3,993
Feb 3, 2026	54.50	55.50	52.50	54.00	54.00	-1.82%	3,484