Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	56.69	56.70	56.69	56.70	-	1.11%	37,247
Aug 18, 2026	54.74	56.57	54.74	56.08	56.08	1.23%	28,729
Aug 17, 2026	59.11	59.30	55.06	55.40	55.40	-5.48%	90,018
Aug 14, 2026	60.72	61.64	57.99	58.61	58.61	-1.10%	40,385
Aug 13, 2026	60.95	62.33	59.26	59.26	59.26	-3.31%	70,898
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%	70,592
Aug 10, 2026	60.49	62.09	58.42	61.29	61.29	-0.08%	57,313
Aug 7, 2026	61.32	63.90	58.90	61.34	61.34	3.21%	40,736
Aug 6, 2026	69.50	69.50	53.30	59.43	59.43	-12.69%	78,951
Aug 5, 2026	67.89	68.28	64.30	68.07	68.07	-1.02%	54,524
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%	27,268
Jul 31, 2026	62.15	67.00	60.69	64.15	64.15	4.43%	81,836
Jul 30, 2026	59.52	61.91	58.71	61.43	61.43	3.31%	28,917
Jul 29, 2026	58.10	61.02	56.82	59.46	59.46	0.83%	41,198
Jul 28, 2026	61.36	61.36	57.15	58.97	58.97	-3.64%	25,534
Jul 27, 2026	62.33	64.01	60.00	61.20	61.20	-0.10%	51,092
Jul 24, 2026	66.69	67.82	59.12	61.26	61.26	-9.82%	80,087
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%	276,969
Jul 21, 2026	67.17	69.10	61.51	69.10	69.10	3.35%	45,104
Jul 20, 2026	69.19	71.82	62.18	66.86	66.86	-3.37%	65,197
Jul 17, 2026	69.92	69.92	66.07	69.19	69.19	-0.19%	166,582
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%	118,789
Jul 13, 2026	73.00	77.00	67.47	69.21	69.21	-4.50%	63,094
Jul 10, 2026	71.90	73.14	69.12	72.47	72.47	1.51%	45,844
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%	32,557
Jul 7, 2026	67.65	69.26	64.10	69.25	69.25	0.48%	34,435
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%	43,319
Jul 1, 2026	79.48	80.77	72.81	74.54	74.54	-5.44%	39,110
Jun 30, 2026	83.22	83.22	76.19	78.83	78.83	-3.87%	77,109
Jun 29, 2026	80.56	86.59	76.67	82.00	82.00	3.40%	48,277
Jun 26, 2026	77.02	81.22	75.72	79.30	79.30	-0.06%	110,808
Jun 25, 2026	77.77	81.83	77.54	79.35	79.35	1.10%	87,106
Jun 24, 2026	69.51	82.40	69.51	78.49	78.49	14.17%	228,740
Jun 23, 2026	61.50	70.80	61.50	68.75	68.75	1.90%	28,889
Jun 22, 2026	70.52	70.70	62.13	67.47	67.47	-6.63%	50,608
Jun 18, 2026	70.33	75.98	70.20	72.26	72.26	4.11%	65,167
Jun 17, 2026	66.02	73.24	66.02	69.41	69.41	2.95%	96,922
Jun 16, 2026	67.51	68.53	64.04	67.42	67.42	-1.68%	37,007
Jun 15, 2026	71.98	77.50	66.23	68.57	68.57	-2.17%	84,444
Jun 12, 2026	63.49	70.37	63.49	70.09	70.09	9.45%	37,017
Jun 11, 2026	62.77	65.02	61.03	64.04	64.04	5.61%	16,069
Jun 10, 2026	65.00	66.75	59.90	60.64	60.64	-8.12%	30,215
Jun 9, 2026	62.03	69.80	61.32	66.00	66.00	12.13%	33,467