Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.58	0.60	0.55	0.59	0.59	9.15%	1,291,403
Mar 9, 2026	0.68	0.68	0.48	0.54	0.54	-12.29%	2,743,100
Mar 6, 2026	0.77	0.77	0.61	0.61	0.61	-20.25%	1,063,173
Mar 5, 2026	0.85	0.85	0.77	0.77	0.77	-7.23%	578,836
Mar 4, 2026	0.84	0.85	0.81	0.83	0.83	-0.94%	209,852
Mar 3, 2026	0.80	0.86	0.80	0.84	0.84	1.18%	335,354
Mar 2, 2026	0.86	0.87	0.82	0.83	0.83	-3.71%	182,128
Feb 27, 2026	0.86	0.87	0.83	0.86	0.86	0.39%	176,177
Feb 26, 2026	0.87	0.89	0.84	0.86	0.86	0.79%	78,732
Feb 25, 2026	0.84	0.88	0.84	0.85	0.85	-0.21%	127,050
Feb 24, 2026	0.84	0.86	0.83	0.85	0.85	3.88%	286,853
Feb 23, 2026	0.91	0.91	0.82	0.82	0.82	-8.89%	265,333
Feb 20, 2026	0.86	0.91	0.83	0.90	0.90	5.78%	185,762
Feb 19, 2026	0.86	0.88	0.83	0.85	0.85	-2.21%	121,831
Feb 18, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	128,338
Feb 17, 2026	0.88	0.93	0.85	0.86	0.86	-3.45%	140,437
Feb 13, 2026	0.84	0.93	0.84	0.89	0.89	4.27%	160,814
Feb 12, 2026	0.83	0.85	0.82	0.85	0.85	0.48%	343,623
Feb 11, 2026	0.77	0.85	0.77	0.85	0.85	10.86%	849,962
Feb 10, 2026	0.85	0.87	0.74	0.77	0.77	-10.11%	531,282
Feb 9, 2026	0.97	0.97	0.82	0.85	0.85	-12.06%	456,175
Feb 6, 2026	1.00	1.04	0.97	0.97	0.97	-1.87%	296,651
Feb 5, 2026	1.07	1.07	0.97	0.99	0.99	-8.47%	343,216
Feb 4, 2026	1.09	1.09	1.04	1.08	1.08	-	199,634
Feb 3, 2026	1.09	1.11	1.05	1.08	1.08	-1.82%	174,216
Feb 2, 2026	1.10	1.13	1.07	1.10	1.10	-	198,713
Jan 30, 2026	1.06	1.12	1.02	1.10	1.10	2.80%	247,274
Jan 29, 2026	1.05	1.07	1.03	1.07	1.07	0.94%	150,578
Jan 28, 2026	1.06	1.08	1.03	1.06	1.06	-0.93%	167,813
Jan 27, 2026	1.08	1.09	1.03	1.07	1.07	-0.93%	216,650
Jan 26, 2026	1.16	1.16	1.06	1.08	1.08	-6.90%	320,331
Jan 23, 2026	1.16	1.17	1.12	1.16	1.16	1.75%	236,342
Jan 22, 2026	1.09	1.17	1.04	1.14	1.14	5.56%	347,899
Jan 21, 2026	1.04	1.08	1.02	1.08	1.08	4.85%	301,797
Jan 20, 2026	1.06	1.07	1.03	1.03	1.03	-7.21%	242,491
Jan 16, 2026	1.05	1.14	1.05	1.11	1.11	4.72%	316,772
Jan 15, 2026	1.01	1.07	1.00	1.06	1.06	4.95%	291,655
Jan 14, 2026	0.98	1.03	0.98	1.01	1.01	2.02%	164,094
Jan 13, 2026	0.99	1.01	0.94	0.99	0.99	-1.00%	437,993
Jan 12, 2026	0.96	1.02	0.95	1.00	1.00	3.09%	289,432
Jan 9, 2026	0.88	0.98	0.88	0.97	0.97	9.51%	347,128
Jan 8, 2026	0.90	0.92	0.85	0.89	0.89	-0.86%	335,317
Jan 7, 2026	0.92	0.94	0.88	0.89	0.89	-2.86%	345,377
Jan 6, 2026	1.01	1.02	0.91	0.92	0.92	-9.82%	595,155
Jan 5, 2026	1.06	1.08	1.02	1.02	1.02	-3.77%	339,865
Jan 2, 2026	1.09	1.18	1.06	1.06	1.06	-1.85%	532,057
Dec 31, 2025	1.02	1.09	1.01	1.08	1.08	3.85%	1,132,672
Dec 30, 2025	1.02	1.06	1.02	1.04	1.04	1.96%	336,520
Dec 29, 2025	1.03	1.06	1.01	1.02	1.02	-2.86%	321,122
Dec 26, 2025	1.04	1.09	1.03	1.05	1.05	-0.94%	390,176