Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.79	30.45	27.30	28.50	28.50	3.75%	26,943
Mar 27, 2026	24.72	27.47	24.56	27.47	27.47	9.84%	9,856
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%	56,467
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%	24,027
Mar 20, 2026	29.56	31.32	27.74	29.18	29.18	-2.93%	36,140
Mar 19, 2026	32.45	32.83	27.01	30.06	30.06	-9.78%	24,563
Mar 18, 2026	30.37	35.56	25.51	33.32	33.32	11.38%	37,024
Mar 17, 2026	31.16	31.16	29.01	29.92	29.92	-0.20%	14,316
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
Feb 2, 2026	55.00	56.50	53.50	55.00	55.00	-	3,976
Jan 30, 2026	53.00	55.75	51.00	55.00	55.00	2.80%	4,946
Jan 29, 2026	52.50	53.50	51.50	53.50	53.50	0.94%	3,012
Jan 28, 2026	53.00	53.75	51.50	53.00	53.00	-0.93%	3,360
Jan 27, 2026	54.00	54.50	51.50	53.50	53.50	-0.93%	4,333
Jan 26, 2026	58.00	58.00	53.00	54.00	54.00	-6.90%	6,436
Jan 23, 2026	58.00	58.50	56.00	58.00	58.00	1.75%	4,744
Jan 22, 2026	54.50	58.50	52.00	57.00	57.00	5.56%	6,995
Jan 21, 2026	52.00	54.00	51.00	54.00	54.00	4.85%	6,086
Jan 20, 2026	53.00	53.50	51.25	51.50	51.50	-7.21%	4,854
Jan 16, 2026	52.50	57.00	52.50	55.50	55.50	4.72%	6,379