Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	49.38	50.88	49.38	50.88	-	0.77%	12,850
Sep 8, 2026	50.37	50.73	49.55	50.49	50.49	1.04%	9,766
Sep 4, 2026	48.48	50.32	47.15	49.97	49.97	2.80%	26,876
Sep 3, 2026	53.12	53.12	47.45	48.61	48.61	-5.45%	50,259
Sep 2, 2026	52.85	53.87	51.00	51.41	51.41	-3.58%	26,392
Sep 1, 2026	55.20	55.20	52.52	53.32	53.32	-4.87%	15,431
Aug 31, 2026	54.80	56.37	54.32	56.05	56.05	0.34%	17,143
Aug 28, 2026	56.41	56.75	55.07	55.86	55.86	0.27%	20,063
Aug 27, 2026	56.81	57.09	55.00	55.71	55.71	-1.71%	24,754
Aug 26, 2026	57.90	58.11	56.15	56.68	56.68	-1.01%	26,263
Aug 25, 2026	57.11	57.91	56.09	57.26	57.26	2.41%	23,758
Aug 24, 2026	55.60	58.59	55.31	55.91	55.91	0.83%	50,866
Aug 21, 2026	54.40	56.09	53.56	55.45	55.45	2.80%	15,127
Aug 20, 2026	54.00	55.19	52.82	53.94	53.94	-2.23%	31,557
Aug 19, 2026	56.69	57.65	55.17	55.17	55.17	-1.62%	40,353
Aug 18, 2026	54.74	56.57	54.74	56.08	56.08	1.23%	28,731
Aug 17, 2026	59.11	59.30	55.06	55.40	55.40	-5.48%	90,019
Aug 14, 2026	60.72	61.64	57.99	58.61	58.61	-1.10%	40,386
Aug 13, 2026	60.95	62.33	59.26	59.26	59.26	-3.31%	70,899
Aug 12, 2026	62.26	63.97	60.98	61.29	61.29	-3.53%	48,595
Aug 11, 2026	62.46	63.63	61.79	63.53	63.53	3.65%	70,594
Aug 10, 2026	60.49	62.09	58.42	61.29	61.29	-0.08%	57,450
Aug 7, 2026	61.32	63.90	58.90	61.34	61.34	3.21%	40,737
Aug 6, 2026	69.50	69.50	53.30	59.43	59.43	-12.69%	78,972
Aug 5, 2026	67.89	68.28	64.30	68.07	68.07	-1.02%	54,726
Aug 4, 2026	66.91	69.32	65.91	68.77	68.77	2.93%	57,175
Aug 3, 2026	63.47	67.16	63.12	66.81	66.81	4.15%	27,269
Jul 31, 2026	62.15	67.00	60.69	64.15	64.15	4.43%	81,837
Jul 30, 2026	59.52	61.91	58.71	61.43	61.43	3.31%	28,918
Jul 29, 2026	58.10	61.02	56.82	59.46	59.46	0.83%	41,199
Jul 28, 2026	61.36	61.36	57.15	58.97	58.97	-3.64%	25,535
Jul 27, 2026	62.33	64.01	60.00	61.20	61.20	-0.10%	51,093
Jul 24, 2026	66.69	67.82	59.12	61.26	61.26	-9.82%	80,093
Jul 23, 2026	65.77	68.12	63.64	67.93	67.93	2.30%	44,177
Jul 22, 2026	68.64	69.10	65.00	66.40	66.40	-3.91%	277,436
Jul 21, 2026	67.17	69.10	61.51	69.10	69.10	3.35%	45,105
Jul 20, 2026	69.19	71.82	62.18	66.86	66.86	-3.37%	65,198
Jul 17, 2026	69.92	69.92	66.07	69.19	69.19	-0.19%	166,682
Jul 16, 2026	66.75	70.56	64.84	69.32	69.32	1.12%	144,601
Jul 15, 2026	68.75	70.00	66.37	68.55	68.55	2.64%	62,491
Jul 14, 2026	71.24	71.24	66.09	66.79	66.79	-3.50%	118,801
Jul 13, 2026	73.00	77.00	67.47	69.21	69.21	-4.50%	63,104
Jul 10, 2026	71.90	73.14	69.12	72.47	72.47	1.51%	45,851
Jul 9, 2026	68.70	72.27	68.20	71.39	71.39	3.81%	26,349
Jul 8, 2026	70.12	70.12	64.64	68.77	68.77	-0.69%	32,558
Jul 7, 2026	67.65	69.26	64.10	69.25	69.25	0.48%	34,474
Jul 6, 2026	72.30	72.30	67.80	68.92	68.92	-6.65%	22,405
Jul 2, 2026	76.97	77.33	72.24	73.83	73.83	-0.95%	43,326
Jul 1, 2026	79.48	80.77	72.81	74.54	74.54	-5.44%	39,205
Jun 30, 2026	83.22	83.22	76.19	78.83	78.83	-3.87%	77,159