5 DAY PERFORMANCE
+45.57%
1 MONTH PERFORMANCE
+47.51%
3 MONTH PERFORMANCE
-13.41%
6 MONTH PERFORMANCE
-35.75%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-61.70%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.73 | $0.89 (22.07%) | $0.89 | $0.72 | 1.61 M | $114.08 M |
| 12/08/2025 | $0.82 | $0.72 (-12.33%) | $0.82 | $0.71 | 1.06 M | $96.11 M |
| 12/05/2025 | $0.82 | $0.80 (-2.28%) | $0.84 | $0.79 | 298.40 K | $106.94 M |
| 12/04/2025 | $0.84 | $0.82 (-2.27%) | $0.84 | $0.80 | 410.60 K | $110.18 M |
| 12/03/2025 | $0.82 | $0.84 (2.39%) | $0.84 | $0.80 | 489.00 K | $112.55 M |
| 12/02/2025 | $0.82 | $0.81 (-1.3%) | $0.83 | $0.78 | 652.50 K | $108.62 M |
| 12/01/2025 | $0.99 | $0.86 (-13%) | $1.04 | $0.80 | 2.05 M | $115.60 M |
| 11/28/2025 | $0.84 | $0.91 (8.45%) | $1.06 | $0.82 | 3.64 M | $122.27 M |
| 11/26/2025 | $0.78 | $0.82 (5.67%) | $0.84 | $0.78 | 399.46 K | $110.06 M |
| 11/25/2025 | $0.78 | $0.78 (-0.51%) | $0.80 | $0.77 | 255.72 K | $104.15 M |
| 11/24/2025 | $0.80 | $0.79 (-1.76%) | $0.81 | $0.78 | 220.52 K | $105.48 M |
| 11/21/2025 | $0.75 | $0.78 (3.68%) | $0.81 | $0.75 | 298.01 K | $104.65 M |
| 11/20/2025 | $0.81 | $0.76 (-6.03%) | $0.83 | $0.76 | 198.30 K | $102.53 M |
| 11/19/2025 | $0.82 | $0.79 (-2.99%) | $0.83 | $0.79 | 177.50 K | $106.11 M |
| 11/18/2025 | $0.83 | $0.81 (-1.99%) | $0.84 | $0.80 | 232.03 K | $109.18 M |
| 11/17/2025 | $0.87 | $0.81 (-6.64%) | $0.90 | $0.81 | 223.10 K | $109.01 M |
| 11/14/2025 | $0.93 | $0.91 (-2.16%) | $0.95 | $0.88 | 240.60 K | $121.92 M |
| 11/13/2025 | $0.93 | $0.93 (0.35%) | $0.95 | $0.91 | 243.20 K | $125.26 M |
| 11/12/2025 | $1.00 | $0.95 (-5.22%) | $1.01 | $0.94 | 195.39 K | $127.24 M |
| 11/11/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.90 | 544.00 K | $132.87 M |
| 11/10/2025 | $0.85 | $0.91 (7.05%) | $0.91 | $0.79 | 689.80 K | $122.00 M |
| 11/07/2025 | $0.84 | $0.81 (-3.56%) | $0.86 | $0.77 | 1.39 M | $108.71 M |
| 11/06/2025 | $1.04 | $0.86 (-17.13%) | $1.04 | $0.86 | 792.80 K | $115.69 M |
| 11/05/2025 | $0.92 | $1.01 (9.78%) | $1.01 | $0.90 | 506.72 K | $135.56 M |
| 11/04/2025 | $0.91 | $0.91 (-0.41%) | $0.92 | $0.89 | 184.21 K | $121.62 M |
| 11/03/2025 | $0.91 | $0.91 (0%) | $0.94 | $0.89 | 611.80 K | $122.14 M |
| 10/31/2025 | $0.96 | $0.92 (-4.17%) | $0.96 | $0.91 | 385.38 K | $122.63 M |
| 10/30/2025 | $0.98 | $0.91 (-7.04%) | $0.99 | $0.91 | 288.04 K | $121.43 M |
| 10/29/2025 | $0.99 | $0.96 (-2.92%) | $1.00 | $0.96 | 388.10 K | $128.11 M |
| 10/28/2025 | $1.01 | $0.99 (-1.94%) | $1.02 | $0.99 | 245.86 K | $132.01 M |
| 10/27/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 268.18 K | $134.62 M |
| 10/24/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.02 | 188.32 K | $139.95 M |
| 10/23/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 110.02 K | $135.96 M |
| 10/22/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.02 | 282.44 K | $138.62 M |
| 10/21/2025 | $1.01 | $1.06 (4.95%) | $1.08 | $1.00 | 294.24 K | $141.29 M |
| 10/20/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 144.63 K | $134.62 M |
| 10/17/2025 | $1.06 | $1.01 (-4.72%) | $1.08 | $1.00 | 147.44 K | $134.62 M |
| 10/16/2025 | $1.12 | $1.06 (-5.36%) | $1.15 | $1.06 | 148.62 K | $141.29 M |
| 10/15/2025 | $1.07 | $1.10 (2.8%) | $1.15 | $1.07 | 435.10 K | $146.62 M |
| 10/14/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 210.74 K | $138.62 M |
| 10/13/2025 | $1.01 | $1.07 (5.94%) | $1.08 | $0.99 | 338.10 K | $142.62 M |
| 10/10/2025 | $1.08 | $0.99 (-8.33%) | $1.09 | $0.98 | 564.10 K | $131.96 M |
| 10/09/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.07 | 137.70 K | $142.62 M |
| 10/08/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.06 | 394.89 K | $145.29 M |
| 10/07/2025 | $1.17 | $1.07 (-8.55%) | $1.17 | $1.06 | 548.20 K | $142.62 M |
| 10/06/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 637.61 K | $153.28 M |
| 10/03/2025 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.19 | 212.74 K | $159.95 M |
| 10/02/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.19 | 210.63 K | $161.28 M |
| 10/01/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.20 | 257.06 K | $161.28 M |
| 09/30/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.19 | 250.80 K | $162.61 M |
| 09/29/2025 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.23 | 241.10 K | $163.95 M |
| 09/26/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.25 | 274.98 K | $167.95 M |
| 09/25/2025 | $1.26 | $1.26 (0%) | $1.30 | $1.26 | 214.25 K | $167.95 M |
| 09/24/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.26 | 182.76 K | $169.28 M |
| 09/23/2025 | $1.28 | $1.30 (1.56%) | $1.36 | $1.28 | 483.90 K | $173.28 M |
| 09/22/2025 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.23 | 297.54 K | $167.95 M |
| 09/19/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 552.86 K | $173.28 M |
| 09/18/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.29 | 341.40 K | $179.94 M |
| 09/17/2025 | $1.37 | $1.29 (-5.84%) | $1.38 | $1.27 | 364.46 K | $171.94 M |
| 09/16/2025 | $1.33 | $1.35 (1.5%) | $1.38 | $1.30 | 246.34 K | $179.94 M |
| 09/15/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.28 | 260.62 K | $177.28 M |
| 09/12/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.29 | 278.44 K | $173.28 M |
| 09/11/2025 | $1.27 | $1.38 (8.66%) | $1.38 | $1.26 | 281.05 K | $183.94 M |
| 09/10/2025 | $1.39 | $1.31 (-5.76%) | $1.41 | $1.20 | 1.15 M | $174.61 M |
| 09/09/2025 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.36 | 204.94 K | $183.94 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.
