Traeger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	63.66	64.33	57.00	58.86	58.86	-7.66%	41,625
Jun 5, 2026	61.64	66.00	61.09	63.74	63.74	2.72%	16,187
Jun 4, 2026	61.97	64.19	59.05	62.05	62.05	0.26%	15,445
Jun 3, 2026	67.37	67.81	60.79	61.89	61.89	-9.62%	39,765
Jun 2, 2026	73.17	74.15	65.96	68.48	68.48	-6.41%	136,209
Jun 1, 2026	67.47	73.61	66.99	73.17	73.17	5.19%	19,905
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