5 DAY PERFORMANCE
+9.63%
1 MONTH PERFORMANCE
-2.85%
3 MONTH PERFORMANCE
-21.12%
6 MONTH PERFORMANCE
-31.71%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.00%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.84 | $1.78 (-3.53%) | $1.81 | $1.73 | 123,135 | $224.76 M |
| 03/12/2025 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.71 | 345,278 | $235.10 M |
| 03/11/2025 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.82 | 246,972 | $235.10 M |
| 03/10/2025 | $2.11 | $1.89 (-10.43%) | $2.13 | $1.88 | 317,900 | $244.14 M |
| 03/07/2025 | $2.03 | $2.18 (7.39%) | $2.20 | $1.82 | 605,040 | $281.60 M |
| 03/06/2025 | $2.25 | $2.16 (-4%) | $2.29 | $2.15 | 310,743 | $279.02 M |
| 03/05/2025 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.23 | 113,700 | $289.35 M |
| 03/04/2025 | $2.24 | $2.27 (1.34%) | $2.32 | $2.21 | 121,904 | $293.23 M |
| 03/03/2025 | $2.32 | $2.27 (-2.16%) | $2.42 | $2.26 | 193,536 | $293.23 M |
| 02/28/2025 | $2.28 | $2.32 (1.75%) | $2.32 | $2.25 | 131,800 | $297.64 M |
| 02/27/2025 | $2.33 | $2.26 (-3%) | $2.33 | $2.25 | 81,517 | $289.94 M |
| 02/26/2025 | $2.27 | $2.31 (1.76%) | $2.31 | $2.22 | 239,700 | $296.35 M |
| 02/25/2025 | $2.22 | $2.23 (0.45%) | $2.31 | $2.22 | 197,000 | $286.09 M |
| 02/24/2025 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.22 | 119,900 | $284.81 M |
| 02/21/2025 | $2.30 | $2.26 (-1.74%) | $2.34 | $2.21 | 199,304 | $289.94 M |
| 02/20/2025 | $2.37 | $2.25 (-5.06%) | $2.38 | $2.25 | 133,302 | $288.66 M |
| 02/19/2025 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.37 | 52,900 | $305.33 M |
| 02/18/2025 | $2.46 | $2.45 (-0.41%) | $2.49 | $2.42 | 67,600 | $314.32 M |
| 02/14/2025 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.45 | 63,700 | $314.32 M |
| 02/13/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.45 | 62,536 | $315.60 M |
| 02/12/2025 | $2.45 | $2.45 (0%) | $2.48 | $2.40 | 81,000 | $314.32 M |
| 02/11/2025 | $2.39 | $2.48 (3.77%) | $2.51 | $2.39 | 109,310 | $318.16 M |
| 02/10/2025 | $2.43 | $2.41 (-0.82%) | $2.45 | $2.38 | 89,242 | $309.18 M |
| 02/07/2025 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.37 | 94,400 | $305.33 M |
| 02/06/2025 | $2.41 | $2.45 (1.66%) | $2.49 | $2.41 | 63,416 | $314.32 M |
| 02/05/2025 | $2.37 | $2.41 (1.69%) | $2.44 | $2.36 | 90,757 | $309.18 M |
| 02/04/2025 | $2.38 | $2.37 (-0.42%) | $2.38 | $2.32 | 98,340 | $304.05 M |
| 02/03/2025 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.28 | 296,829 | $304.05 M |
| 01/31/2025 | $2.51 | $2.44 (-2.79%) | $2.52 | $2.41 | 182,803 | $313.03 M |
| 01/30/2025 | $2.53 | $2.52 (-0.4%) | $2.54 | $2.47 | 76,242 | $323.30 M |
| 01/29/2025 | $2.51 | $2.52 (0.4%) | $2.57 | $2.48 | 114,310 | $323.30 M |
| 01/28/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.48 | 80,773 | $320.73 M |
| 01/27/2025 | $2.45 | $2.54 (3.67%) | $2.70 | $2.44 | 239,910 | $325.86 M |
| 01/24/2025 | $2.49 | $2.44 (-2.01%) | $2.53 | $2.42 | 103,527 | $313.03 M |
| 01/23/2025 | $2.51 | $2.49 (-0.8%) | $2.51 | $2.43 | 110,000 | $319.45 M |
| 01/22/2025 | $2.52 | $2.53 (0.4%) | $2.58 | $2.51 | 99,041 | $324.58 M |
| 01/21/2025 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.50 | 334,872 | $327.14 M |
| 01/17/2025 | $2.45 | $2.56 (4.49%) | $2.58 | $2.41 | 216,167 | $328.43 M |
| 01/16/2025 | $2.42 | $2.44 (0.83%) | $2.45 | $2.36 | 107,813 | $313.03 M |
| 01/15/2025 | $2.35 | $2.44 (3.83%) | $2.47 | $2.35 | 202,339 | $313.03 M |
| 01/14/2025 | $2.31 | $2.30 (-0.43%) | $2.35 | $2.26 | 92,340 | $295.07 M |
| 01/13/2025 | $2.25 | $2.28 (1.33%) | $2.29 | $2.15 | 254,700 | $292.51 M |
| 01/10/2025 | $2.27 | $2.27 (0%) | $2.30 | $2.22 | 167,609 | $291.22 M |
| 01/08/2025 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.26 | 91,300 | $296.35 M |
| 01/07/2025 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.32 | 125,013 | $301.49 M |
| 01/06/2025 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.37 | 120,274 | $306.62 M |
| 01/03/2025 | $2.38 | $2.45 (2.94%) | $2.46 | $2.34 | 144,941 | $314.32 M |
| 01/02/2025 | $2.43 | $2.38 (-2.06%) | $2.49 | $2.37 | 105,123 | $305.33 M |
| 12/31/2024 | $2.36 | $2.39 (1.27%) | $2.40 | $2.33 | 188,932 | $306.62 M |
| 12/30/2024 | $2.36 | $2.34 (-0.85%) | $2.39 | $2.28 | 262,658 | $300.20 M |
| 12/27/2024 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.35 | 242,567 | $307.90 M |
| 12/26/2024 | $2.42 | $2.46 (1.65%) | $2.48 | $2.42 | 100,600 | $315.60 M |
| 12/24/2024 | $2.48 | $2.47 (-0.4%) | $2.48 | $2.41 | 82,500 | $316.88 M |
| 12/23/2024 | $2.59 | $2.46 (-5.02%) | $2.60 | $2.39 | 272,537 | $315.60 M |
| 12/20/2024 | $2.54 | $2.59 (1.97%) | $2.61 | $2.54 | 343,500 | $332.28 M |
| 12/19/2024 | $2.84 | $2.56 (-9.86%) | $2.84 | $2.56 | 212,300 | $328.43 M |
| 12/18/2024 | $3.02 | $2.76 (-8.61%) | $3.02 | $2.75 | 243,300 | $354.09 M |
| 12/17/2024 | $3.03 | $3.01 (-0.66%) | $3.05 | $2.94 | 119,479 | $386.16 M |
| 12/16/2024 | $3.03 | $3.04 (0.33%) | $3.08 | $2.99 | 116,900 | $390.01 M |
| 12/13/2024 | $3.05 | $3.03 (-0.66%) | $3.11 | $3.01 | 117,814 | $388.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
