5 DAY PERFORMANCE
-98.96%
1 MONTH PERFORMANCE
-98.97%
3 MONTH PERFORMANCE
-99.19%
6 MONTH PERFORMANCE
-98.61%
YEAR-TO-DATE PERFORMANCE
-98.98%
1 YEAR PERFORMANCE
-98.91%
Traeger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $51.16 | $49.51 (-3.23%) | $52.90 | $48.60 | 63.07 K | $136.75 M |
| 11/03/2026 | $52.62 | $50.91 (-3.25%) | $53.84 | $50.91 | 66.09 K | $140.62 M |
| 11/02/2026 | $53.76 | $52.29 (-2.73%) | $55.51 | $50.74 | 97.10 K | $144.43 M |
| 10/30/2026 | $51.61 | $52.93 (2.56%) | $53.40 | $51.38 | 95.43 K | $145.47 M |
| 10/29/2026 | $49.20 | $52.26 (6.22%) | $52.26 | $49.10 | 170.06 K | $143.63 M |
| 10/28/2026 | $47.52 | $48.91 (2.93%) | $49.66 | $47.15 | 102.80 K | $134.42 M |
| 10/27/2026 | $47.03 | $47.44 (0.87%) | $47.59 | $45.58 | 70.37 K | $130.38 M |
| 10/26/2026 | $47.35 | $46.48 (-1.84%) | $47.35 | $45.39 | 71.44 K | $127.74 M |
| 10/23/2026 | $45.08 | $46.84 (3.9%) | $47.50 | $44.25 | 121.09 K | $128.73 M |
| 10/22/2026 | $43.91 | $45.28 (3.12%) | $45.29 | $43.70 | 60.60 K | $124.44 M |
| 10/21/2026 | $45.75 | $44.30 (-3.17%) | $45.96 | $44.15 | 45.20 K | $121.75 M |
| 10/20/2026 | $44.21 | $45.29 (2.44%) | $46.15 | $44.21 | 82.74 K | $124.47 M |
| 10/19/2026 | $44.59 | $44.07 (-1.17%) | $44.60 | $43.25 | 45.60 K | $121.12 M |
| 10/16/2026 | $46.71 | $44.18 (-5.42%) | $49.10 | $44.00 | 49.98 K | $121.42 M |
| 10/15/2026 | $46.76 | $46.04 (-1.54%) | $47.77 | $45.74 | 23.90 K | $126.53 M |
| 10/14/2026 | $48.69 | $46.16 (-5.2%) | $49.58 | $45.90 | 35.10 K | $126.86 M |
| 10/13/2026 | $52.01 | $49.37 (-5.08%) | $52.05 | $49.14 | 71.75 K | $135.69 M |
| 10/12/2026 | $51.78 | $51.46 (-0.62%) | $52.18 | $50.95 | 35.80 K | $141.43 M |
| 10/09/2026 | $51.15 | $51.60 (0.88%) | $51.89 | $50.70 | 53.90 K | $141.81 M |
| 10/08/2026 | $50.46 | $51.43 (1.92%) | $52.02 | $50.18 | 64.53 K | $141.35 M |
| 10/07/2026 | $51.07 | $51.72 (1.27%) | $52.64 | $50.50 | 84.80 K | $142.14 M |
| 10/06/2026 | $53.69 | $51.06 (-4.9%) | $53.69 | $51.06 | 183.73 K | $140.33 M |
| 10/05/2026 | $52.75 | $53.44 (1.31%) | $55.20 | $52.74 | 36.80 K | $146.87 M |
| 10/02/2026 | $53.01 | $53.10 (0.17%) | $53.35 | $50.98 | 13.70 K | $145.94 M |
| 10/01/2026 | $47.55 | $52.30 (9.99%) | $52.87 | $47.25 | 72.72 K | $143.74 M |
| 09/30/2026 | $45.03 | $48.34 (7.35%) | $48.85 | $44.76 | 82.24 K | $132.85 M |
| 09/29/2026 | $47.99 | $44.56 (-7.15%) | $47.99 | $44.11 | 207.80 K | $122.47 M |
| 09/28/2026 | $45.51 | $45.31 (-0.44%) | $45.51 | $42.80 | 115.50 K | $124.53 M |
| 09/25/2026 | $46.97 | $46.60 (-0.79%) | $48.00 | $45.31 | 81.20 K | $128.07 M |
| 09/24/2026 | $48.74 | $46.73 (-4.12%) | $48.74 | $45.62 | 81.70 K | $128.43 M |
| 09/23/2026 | $49.37 | $48.18 (-2.41%) | $49.76 | $48.05 | 42.60 K | $132.41 M |
| 09/22/2026 | $49.05 | $49.38 (0.67%) | $52.05 | $48.45 | 70.85 K | $135.71 M |
| 09/21/2026 | $49.75 | $48.85 (-1.81%) | $49.77 | $48.21 | 28.80 K | $134.26 M |
| 09/18/2026 | $49.57 | $48.84 (-1.47%) | $50.40 | $48.33 | 44.49 K | $134.23 M |
| 09/17/2026 | $49.24 | $49.84 (1.22%) | $50.81 | $49.00 | 48.22 K | $136.98 M |
| 09/16/2026 | $48.09 | $48.69 (1.25%) | $49.32 | $48.01 | 16.83 K | $133.82 M |
| 09/15/2026 | $48.55 | $48.10 (-0.93%) | $48.82 | $47.00 | 18.80 K | $132.19 M |
| 09/14/2026 | $49.17 | $49.22 (0.1%) | $49.92 | $48.07 | 24.30 K | $135.27 M |
| 09/11/2026 | $47.99 | $49.20 (2.52%) | $49.51 | $47.78 | 30.70 K | $135.22 M |
| 09/10/2026 | $50.24 | $48.68 (-3.11%) | $50.85 | $48.56 | 16.31 K | $133.79 M |
| 09/09/2026 | $49.25 | $50.82 (3.19%) | $52.34 | $49.05 | 24.99 K | $139.67 M |
| 09/08/2026 | $50.37 | $50.49 (0.24%) | $50.73 | $49.55 | 11.80 K | $138.76 M |
| 09/04/2026 | $48.48 | $49.97 (3.07%) | $50.32 | $47.15 | 37.23 K | $137.33 M |
| 09/03/2026 | $53.12 | $48.61 (-8.49%) | $53.12 | $47.45 | 50.26 K | $133.60 M |
| 09/02/2026 | $52.85 | $51.41 (-2.72%) | $53.87 | $51.00 | 26.40 K | $141.29 M |
| 09/01/2026 | $55.20 | $53.32 (-3.41%) | $55.20 | $52.52 | 15.43 K | $146.54 M |
| 08/31/2026 | $54.80 | $56.05 (2.28%) | $56.37 | $54.32 | 17.14 K | $154.04 M |
| 08/28/2026 | $56.41 | $55.86 (-0.98%) | $56.75 | $55.07 | 20.10 K | $153.52 M |
| 08/27/2026 | $56.81 | $55.71 (-1.94%) | $57.09 | $55.00 | 24.80 K | $153.11 M |
| 08/26/2026 | $57.90 | $56.68 (-2.11%) | $58.11 | $56.15 | 26.30 K | $155.78 M |
| 08/25/2026 | $57.11 | $57.26 (0.26%) | $57.91 | $56.09 | 23.80 K | $157.37 M |
| 08/24/2026 | $55.60 | $55.91 (0.56%) | $58.59 | $55.31 | 50.90 K | $153.66 M |
| 08/21/2026 | $54.40 | $55.45 (1.93%) | $56.09 | $53.56 | 15.13 K | $152.40 M |
| 08/20/2026 | $54.00 | $53.94 (-0.11%) | $55.19 | $52.82 | 31.60 K | $148.25 M |
| 08/19/2026 | $56.69 | $55.17 (-2.68%) | $57.65 | $55.17 | 40.40 K | $151.63 M |
| 08/18/2026 | $54.74 | $56.08 (2.45%) | $56.57 | $54.74 | 28.73 K | $154.13 M |
| 08/17/2026 | $59.11 | $55.40 (-6.28%) | $59.30 | $55.06 | 90.02 K | $152.26 M |
| 08/14/2026 | $60.72 | $58.61 (-3.47%) | $61.64 | $57.99 | 40.40 K | $161.08 M |
| 08/13/2026 | $60.95 | $59.26 (-2.77%) | $62.33 | $59.26 | 70.90 K | $162.87 M |
| 08/12/2026 | $62.26 | $61.29 (-1.56%) | $63.97 | $60.98 | 48.60 K | $168.45 M |
| 08/11/2026 | $62.46 | $63.53 (1.71%) | $63.63 | $61.79 | 70.60 K | $174.60 M |
| 08/10/2026 | $60.49 | $61.29 (1.32%) | $62.09 | $58.42 | 57.45 K | $168.45 M |
| 08/07/2026 | $61.32 | $61.34 (0.03%) | $63.90 | $58.90 | 40.74 K | $168.58 M |
| 08/06/2026 | $69.50 | $59.43 (-14.49%) | $69.50 | $53.30 | 79.00 K | $163.33 M |
| 08/05/2026 | $67.89 | $68.07 (0.27%) | $68.28 | $64.30 | 54.73 K | $187.08 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.
