Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.78	74.07	64.16	69.56	69.56	6.20%	56,717
May 28, 2026	63.14	67.54	58.50	65.50	65.50	2.41%	69,360
May 27, 2026	59.31	67.96	58.48	63.96	63.96	6.28%	33,693
May 26, 2026	56.79	61.00	54.16	60.18	60.18	6.72%	55,252
May 22, 2026	57.48	57.48	52.00	56.39	56.39	-1.90%	35,638
May 21, 2026	53.24	61.10	51.48	57.48	57.48	4.30%	21,189
May 20, 2026	54.50	58.57	47.77	55.11	55.11	1.12%	65,746
May 19, 2026	49.00	57.51	46.23	54.50	54.50	10.26%	92,312
May 18, 2026	43.37	49.43	42.26	49.43	49.43	21.33%	73,226
May 15, 2026	42.31	44.00	40.74	40.74	40.74	-7.39%	17,789
May 14, 2026	43.00	43.99	39.26	43.99	43.99	5.44%	7,595
May 13, 2026	41.72	43.50	41.72	41.72	41.72	0.92%	4,478
May 12, 2026	43.67	45.18	40.19	41.34	41.34	-	9,536
May 11, 2026	42.90	43.61	40.18	41.34	41.34	-5.68%	8,085
May 8, 2026	39.69	43.83	39.69	43.83	43.83	3.76%	7,241
May 7, 2026	44.00	45.50	40.56	42.24	42.24	-1.49%	7,698
May 6, 2026	41.84	44.67	41.84	42.88	42.88	8.06%	5,852
May 5, 2026	41.66	41.66	38.77	39.68	39.68	-3.38%	9,406
May 4, 2026	41.71	44.31	39.32	41.07	41.07	0.32%	8,873
May 1, 2026	40.74	41.90	39.96	40.94	40.94	-1.78%	7,286
Apr 30, 2026	40.92	41.98	40.13	41.68	41.68	4.04%	6,691
Apr 29, 2026	41.74	43.47	39.71	40.06	40.06	-6.14%	15,522
Apr 28, 2026	40.19	43.36	39.71	42.68	42.68	4.51%	12,709
Apr 27, 2026	38.47	41.49	38.45	40.84	40.84	5.10%	13,260
Apr 24, 2026	35.18	40.06	35.18	38.86	38.86	11.31%	18,027
Apr 23, 2026	37.17	37.37	33.90	34.91	34.91	-5.60%	10,595
Apr 22, 2026	39.27	39.33	36.00	36.98	36.98	-3.42%	7,802
Apr 21, 2026	42.32	44.40	38.29	38.29	38.29	-11.32%	12,380
Apr 20, 2026	43.13	43.99	39.88	43.18	43.18	-0.67%	21,714
Apr 17, 2026	42.32	44.68	41.84	43.47	43.47	2.72%	18,613
Apr 16, 2026	38.54	44.99	37.69	42.32	42.32	8.88%	23,384
Apr 15, 2026	33.52	39.75	33.52	38.87	38.87	15.48%	15,957
Apr 14, 2026	32.10	34.14	32.10	33.66	33.66	3.16%	19,996
Apr 13, 2026	32.20	33.60	31.49	32.63	32.63	1.46%	18,167
Apr 10, 2026	34.77	35.18	32.00	32.16	32.16	-5.58%	10,831
Apr 9, 2026	31.02	34.73	31.02	34.06	34.06	6.84%	5,789
Apr 8, 2026	31.93	31.94	30.62	31.88	31.88	-0.16%	3,758
Apr 7, 2026	31.86	32.36	30.27	31.93	31.93	0.22%	11,124
Apr 6, 2026	30.07	32.26	30.07	31.86	31.86	3.85%	14,311
Apr 2, 2026	29.56	30.68	29.56	30.68	30.68	3.06%	5,398
Apr 1, 2026	29.00	30.15	28.98	29.77	29.77	2.66%	7,451
Mar 31, 2026	28.64	30.12	28.42	29.00	29.00	1.75%	14,652
Mar 30, 2026	27.79	30.45	27.30	28.50	28.50	3.75%	27,011
Mar 27, 2026	24.72	27.47	24.56	27.47	27.47	9.84%	9,859
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%	56,472
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%	24,114
Mar 20, 2026	29.56	31.32	27.74	29.18	29.18	-2.93%	36,141
Mar 19, 2026	32.45	32.83	27.01	30.06	30.06	-9.78%	24,696