5 DAY PERFORMANCE
-98.66%
1 MONTH PERFORMANCE
-98.27%
3 MONTH PERFORMANCE
-98.87%
6 MONTH PERFORMANCE
-98.72%
YEAR-TO-DATE PERFORMANCE
-98.98%
1 YEAR PERFORMANCE
-99.19%
Traeger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.55 | $44.99 (10.96%) | $44.99 | $40.55 | 4.52 K | $110.92 M |
| 05/05/2026 | $41.66 | $39.68 (-4.75%) | $41.66 | $38.77 | 9.41 K | $107.39 M |
| 05/04/2026 | $41.71 | $41.07 (-1.53%) | $44.31 | $39.32 | 8.90 K | $111.15 M |
| 05/01/2026 | $40.74 | $40.94 (0.49%) | $41.90 | $39.96 | 7.30 K | $110.80 M |
| 04/30/2026 | $40.92 | $41.68 (1.86%) | $41.98 | $40.13 | 6.70 K | $112.80 M |
| 04/29/2026 | $41.74 | $40.06 (-4.02%) | $43.47 | $39.71 | 15.52 K | $108.42 M |
| 04/28/2026 | $40.19 | $42.68 (6.2%) | $43.36 | $39.71 | 12.71 K | $115.51 M |
| 04/27/2026 | $38.47 | $40.84 (6.16%) | $41.49 | $38.45 | 13.30 K | $110.53 M |
| 04/24/2026 | $35.18 | $38.86 (10.46%) | $40.06 | $35.18 | 18.03 K | $105.17 M |
| 04/23/2026 | $37.17 | $34.91 (-6.08%) | $37.37 | $33.90 | 10.60 K | $94.48 M |
| 04/22/2026 | $39.27 | $36.98 (-5.83%) | $39.33 | $36.00 | 7.80 K | $100.08 M |
| 04/21/2026 | $42.32 | $38.29 (-9.52%) | $44.40 | $38.29 | 12.40 K | $103.63 M |
| 04/20/2026 | $43.13 | $43.18 (0.12%) | $43.99 | $39.88 | 21.71 K | $116.86 M |
| 04/17/2026 | $42.32 | $43.47 (2.72%) | $44.68 | $41.84 | 18.61 K | $117.65 M |
| 04/16/2026 | $38.54 | $42.32 (9.81%) | $44.99 | $37.69 | 23.40 K | $114.54 M |
| 04/15/2026 | $33.52 | $38.87 (15.96%) | $39.75 | $33.52 | 16.00 K | $105.20 M |
| 04/14/2026 | $32.10 | $33.66 (4.86%) | $34.14 | $32.10 | 20.00 K | $91.10 M |
| 04/13/2026 | $32.20 | $32.63 (1.34%) | $33.60 | $31.49 | 18.20 K | $88.31 M |
| 04/10/2026 | $34.77 | $32.16 (-7.51%) | $35.17 | $32.00 | 10.83 K | $87.04 M |
| 04/09/2026 | $31.02 | $34.06 (9.8%) | $34.73 | $31.02 | 5.80 K | $92.18 M |
| 04/08/2026 | $31.93 | $31.88 (-0.16%) | $31.94 | $30.62 | 3.80 K | $86.28 M |
| 04/07/2026 | $31.86 | $31.93 (0.22%) | $32.36 | $30.27 | 11.12 K | $86.42 M |
| 04/06/2026 | $30.07 | $31.86 (5.95%) | $32.26 | $30.07 | 14.31 K | $86.23 M |
| 04/02/2026 | $29.56 | $30.68 (3.79%) | $30.68 | $29.56 | 5.40 K | $83.03 M |
| 04/01/2026 | $29.00 | $29.77 (2.66%) | $30.15 | $28.98 | 7.50 K | $80.57 M |
| 03/31/2026 | $28.64 | $29.00 (1.26%) | $30.12 | $28.42 | 14.70 K | $78.49 M |
| 03/30/2026 | $27.79 | $28.50 (2.55%) | $30.45 | $27.30 | 27.01 K | $77.13 M |
| 03/27/2026 | $24.72 | $27.47 (11.12%) | $27.47 | $24.56 | 9.90 K | $74.35 M |
| 03/26/2026 | $24.03 | $25.01 (4.08%) | $26.49 | $24.03 | 14.50 K | $67.69 M |
| 03/25/2026 | $26.92 | $24.42 (-9.29%) | $27.30 | $20.91 | 56.50 K | $66.09 M |
| 03/24/2026 | $28.25 | $26.96 (-4.57%) | $28.80 | $26.96 | 12.30 K | $72.97 M |
| 03/23/2026 | $29.53 | $28.58 (-3.22%) | $29.97 | $27.82 | 24.11 K | $77.35 M |
| 03/20/2026 | $29.56 | $29.18 (-1.29%) | $31.32 | $27.74 | 36.14 K | $78.97 M |
| 03/19/2026 | $32.45 | $30.06 (-7.37%) | $32.83 | $27.01 | 24.70 K | $81.36 M |
| 03/18/2026 | $30.37 | $33.32 (9.71%) | $35.56 | $25.51 | 37.04 K | $90.18 M |
| 03/17/2026 | $31.16 | $29.92 (-3.98%) | $31.16 | $29.01 | 14.32 K | $80.98 M |
| 03/16/2026 | $30.95 | $29.98 (-3.13%) | $31.30 | $28.03 | 20.40 K | $81.14 M |
| 03/13/2026 | $24.23 | $32.63 (34.67%) | $32.79 | $24.23 | 28.53 K | $4.42 B |
| 03/12/2026 | $30.00 | $29.50 (-1.67%) | $30.54 | $28.69 | 17.95 K | $3.99 B |
| 03/11/2026 | $29.11 | $30.50 (4.77%) | $32.17 | $28.36 | 14.58 K | $4.13 B |
| 03/10/2026 | $29.00 | $29.40 (1.38%) | $30.00 | $27.40 | 25.84 K | $3.98 B |
| 03/09/2026 | $34.21 | $26.93 (-21.28%) | $34.21 | $24.15 | 55.17 K | $3.64 B |
| 03/06/2026 | $38.50 | $30.71 (-20.23%) | $38.50 | $30.25 | 21.68 K | $4.16 B |
| 03/05/2026 | $42.41 | $38.50 (-9.22%) | $42.41 | $38.50 | 14.55 K | $5.21 B |
| 03/04/2026 | $41.86 | $41.50 (-0.86%) | $42.50 | $40.35 | 4.20 K | $5.62 B |
| 03/03/2026 | $40.00 | $41.90 (4.75%) | $42.99 | $40.00 | 6.82 K | $5.67 B |
| 03/02/2026 | $42.78 | $41.40 (-3.23%) | $43.28 | $41.00 | 3.69 K | $5.60 B |
| 02/27/2026 | $43.00 | $43.00 (0%) | $43.50 | $41.48 | 3.54 K | $5.82 B |
| 02/26/2026 | $43.50 | $42.84 (-1.52%) | $44.38 | $42.00 | 1.63 K | $5.80 B |
| 02/25/2026 | $42.01 | $42.50 (1.17%) | $43.83 | $42.01 | 2.54 K | $5.75 B |
| 02/24/2026 | $42.01 | $42.59 (1.38%) | $42.99 | $41.45 | 5.83 K | $5.76 B |
| 02/23/2026 | $45.27 | $41.00 (-9.43%) | $45.50 | $41.00 | 5.31 K | $5.55 B |
| 02/20/2026 | $43.13 | $45.00 (4.34%) | $45.72 | $41.37 | 3.72 K | $6.09 B |
| 02/19/2026 | $43.00 | $42.54 (-1.07%) | $43.75 | $41.51 | 2.44 K | $5.76 B |
| 02/18/2026 | $42.96 | $43.50 (1.26%) | $44.09 | $42.73 | 2.57 K | $5.89 B |
| 02/17/2026 | $43.76 | $43.00 (-1.74%) | $46.42 | $42.27 | 2.95 K | $5.82 B |
| 02/13/2026 | $42.04 | $44.54 (5.95%) | $46.61 | $42.00 | 3.22 K | $6.03 B |
| 02/12/2026 | $41.30 | $42.71 (3.41%) | $42.73 | $41.22 | 6.93 K | $5.78 B |
| 02/11/2026 | $38.50 | $42.51 (10.42%) | $42.55 | $38.50 | 17.03 K | $5.75 B |
| 02/10/2026 | $42.52 | $38.34 (-9.83%) | $43.59 | $36.95 | 10.83 K | $5.19 B |
| 02/09/2026 | $48.40 | $42.65 (-11.88%) | $48.40 | $40.85 | 9.25 K | $5.77 B |
| 02/06/2026 | $50.00 | $48.50 (-3%) | $52.00 | $48.50 | 5.98 K | $6.56 B |
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.
