Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.01	53.35	50.98	53.10	53.10	1.53%	13,685
Oct 1, 2026	47.55	52.87	47.25	52.30	52.30	8.19%	72,705
Sep 30, 2026	45.03	48.85	44.76	48.34	48.34	8.48%	71,489
Sep 29, 2026	47.99	47.99	44.11	44.56	44.56	-1.66%	70,566
Sep 28, 2026	45.51	45.51	42.80	45.31	45.31	-2.77%	81,543
Sep 25, 2026	46.97	48.00	45.31	46.60	46.60	-0.28%	55,702
Sep 24, 2026	48.74	48.74	45.62	46.73	46.73	-3.01%	54,633
Sep 23, 2026	49.37	49.76	48.05	48.18	48.18	-2.43%	30,683
Sep 22, 2026	49.05	52.05	48.45	49.38	49.38	1.08%	70,846
Sep 21, 2026	49.75	49.77	48.21	48.85	48.85	0.02%	22,544
Sep 18, 2026	49.57	50.40	48.33	48.84	48.84	-2.01%	35,249
Sep 17, 2026	49.24	50.81	49.00	49.84	49.84	2.36%	10,406
Sep 16, 2026	48.09	49.32	48.01	48.69	48.69	1.23%	16,806
Sep 15, 2026	48.55	48.82	47.00	48.10	48.10	-2.28%	16,817
Sep 14, 2026	49.17	49.92	48.07	49.22	49.22	0.04%	24,258
Sep 11, 2026	47.99	49.51	47.78	49.20	49.20	1.07%	30,655
Sep 10, 2026	50.24	50.85	48.56	48.68	48.68	-4.21%	16,294
Sep 9, 2026	49.25	52.34	49.05	50.82	50.82	0.65%	23,985
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