Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	1.69	1.72	1.64	1.69	1.69	0.60%	129,967
Mar 27, 2025	1.73	1.75	1.65	1.68	1.68	-1.75%	190,862
Mar 26, 2025	1.76	1.78	1.71	1.71	1.71	-1.72%	101,698
Mar 25, 2025	1.76	1.83	1.70	1.74	1.74	-2.25%	227,464
Mar 24, 2025	1.83	1.83	1.75	1.78	1.78	-	134,445
Mar 21, 2025	1.75	1.82	1.71	1.78	1.78	1.14%	303,406
Mar 20, 2025	1.75	1.89	1.70	1.76	1.76	0.57%	194,066
Mar 19, 2025	1.69	1.77	1.66	1.75	1.75	4.17%	138,928
Mar 18, 2025	1.81	1.81	1.63	1.68	1.68	-6.67%	339,827
Mar 17, 2025	1.80	1.84	1.75	1.80	1.80	1.12%	199,487
Mar 14, 2025	1.73	1.80	1.72	1.78	1.78	0.56%	206,636
Mar 13, 2025	1.84	1.84	1.73	1.77	1.77	-2.75%	159,390
Mar 12, 2025	1.86	1.86	1.71	1.82	1.82	-	345,303
Mar 11, 2025	1.90	1.96	1.82	1.82	1.82	-3.70%	246,972
Mar 10, 2025	2.11	2.13	1.88	1.89	1.89	-13.30%	317,283
Mar 7, 2025	2.03	2.20	1.82	2.18	2.18	0.93%	605,040
Mar 6, 2025	2.25	2.29	2.15	2.16	2.16	-3.57%	310,743
Mar 5, 2025	2.29	2.30	2.23	2.24	2.24	-1.32%	113,678
Mar 4, 2025	2.24	2.32	2.21	2.27	2.27	-	121,904
Mar 3, 2025	2.32	2.42	2.26	2.27	2.27	-2.16%	193,536
Feb 28, 2025	2.28	2.32	2.25	2.32	2.32	2.65%	131,775
Feb 27, 2025	2.33	2.33	2.25	2.26	2.26	-2.16%	81,517
Feb 26, 2025	2.27	2.31	2.22	2.31	2.31	3.59%	239,656
Feb 25, 2025	2.22	2.31	2.22	2.23	2.23	0.45%	196,988
Feb 24, 2025	2.30	2.34	2.22	2.22	2.22	-1.77%	119,861
Feb 21, 2025	2.30	2.34	2.21	2.26	2.26	0.44%	199,304
Feb 20, 2025	2.37	2.38	2.25	2.25	2.25	-5.46%	133,302
Feb 19, 2025	2.45	2.45	2.37	2.38	2.38	-2.86%	52,884
Feb 18, 2025	2.46	2.49	2.43	2.45	2.45	-	67,599
Feb 14, 2025	2.49	2.52	2.45	2.45	2.45	-0.41%	63,689
Feb 13, 2025	2.49	2.49	2.45	2.46	2.46	0.41%	62,536
Feb 12, 2025	2.45	2.48	2.40	2.45	2.45	-1.21%	80,981
Feb 11, 2025	2.39	2.51	2.39	2.48	2.48	2.90%	109,310
Feb 10, 2025	2.43	2.45	2.38	2.41	2.41	1.26%	89,242
Feb 7, 2025	2.43	2.45	2.37	2.38	2.38	-2.86%	94,386
Feb 6, 2025	2.41	2.49	2.41	2.45	2.45	1.66%	63,416
Feb 5, 2025	2.37	2.44	2.36	2.41	2.41	1.69%	90,757
Feb 4, 2025	2.38	2.38	2.32	2.37	2.37	-	98,340
Feb 3, 2025	2.38	2.39	2.28	2.37	2.37	-2.87%	296,829
Jan 31, 2025	2.51	2.52	2.41	2.44	2.44	-3.17%	182,803
Jan 30, 2025	2.53	2.54	2.47	2.52	2.52	-	76,242
Jan 29, 2025	2.51	2.57	2.48	2.52	2.52	0.80%	114,310
Jan 28, 2025	2.55	2.55	2.48	2.50	2.50	-1.57%	80,773
Jan 27, 2025	2.45	2.70	2.44	2.54	2.54	4.10%	239,910
Jan 24, 2025	2.49	2.53	2.42	2.44	2.44	-2.01%	103,527
Jan 23, 2025	2.51	2.51	2.43	2.49	2.49	-1.58%	109,959
Jan 22, 2025	2.52	2.58	2.51	2.53	2.53	-0.78%	99,041
Jan 21, 2025	2.62	2.63	2.50	2.55	2.55	-0.39%	334,872
Jan 17, 2025	2.45	2.58	2.41	2.56	2.56	4.92%	216,167
Jan 16, 2025	2.42	2.45	2.36	2.44	2.44	-	107,813