5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-27.66%
3 MONTH PERFORMANCE
-32.77%
6 MONTH PERFORMANCE
+8.68%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
-8.11%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.43 | $2.38 (-2.06%) | $2.49 | $2.37 | 103,339 | $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 |
| 12/12/2024 | $3.05 | $3.05 (0%) | $3.12 | $2.98 | 205,851 | $391.29 M |
| 12/11/2024 | $3.13 | $3.05 (-2.56%) | $3.13 | $3.01 | 243,100 | $391.29 M |
| 12/10/2024 | $3.11 | $3.08 (-0.96%) | $3.14 | $3.01 | 160,338 | $395.14 M |
| 12/09/2024 | $3.12 | $3.12 (0%) | $3.31 | $3.10 | 193,232 | $400.27 M |
| 12/06/2024 | $3.14 | $3.15 (0.32%) | $3.21 | $3.06 | 203,435 | $404.12 M |
| 12/05/2024 | $3.30 | $3.09 (-6.36%) | $3.37 | $3.08 | 203,633 | $396.42 M |
| 12/04/2024 | $3.41 | $3.34 (-2.05%) | $3.43 | $3.29 | 197,900 | $428.50 M |
| 12/03/2024 | $3.27 | $3.36 (2.75%) | $3.43 | $3.25 | 264,903 | $431.06 M |
| 12/02/2024 | $3.19 | $3.29 (3.13%) | $3.30 | $3.15 | 124,626 | $422.08 M |
| 11/29/2024 | $3.22 | $3.21 (-0.31%) | $3.28 | $3.18 | 51,700 | $411.82 M |
| 11/27/2024 | $3.22 | $3.23 (0.31%) | $3.39 | $3.22 | 131,749 | $414.38 M |
| 11/26/2024 | $3.21 | $3.19 (-0.62%) | $3.24 | $3.01 | 249,100 | $409.25 M |
| 11/25/2024 | $3.01 | $3.25 (7.97%) | $3.37 | $3.01 | 262,580 | $416.95 M |
| 11/22/2024 | $2.93 | $2.95 (0.68%) | $3.04 | $2.90 | 146,900 | $378.46 M |
| 11/21/2024 | $2.86 | $2.91 (1.75%) | $2.93 | $2.80 | 119,634 | $373.33 M |
| 11/20/2024 | $2.86 | $2.87 (0.35%) | $2.89 | $2.76 | 102,227 | $368.20 M |
| 11/19/2024 | $2.80 | $2.88 (2.86%) | $2.91 | $2.75 | 135,498 | $369.48 M |
| 11/18/2024 | $2.99 | $2.84 (-5.02%) | $2.99 | $2.82 | 146,053 | $364.35 M |
| 11/15/2024 | $3.00 | $2.97 (-1%) | $3.00 | $2.92 | 110,735 | $381.03 M |
| 11/14/2024 | $2.95 | $2.95 (0%) | $3.01 | $2.93 | 94,100 | $378.46 M |
| 11/13/2024 | $3.02 | $2.94 (-2.65%) | $3.03 | $2.94 | 243,800 | $377.18 M |
| 11/12/2024 | $3.08 | $2.97 (-3.57%) | $3.13 | $2.91 | 294,672 | $381.03 M |
| 11/11/2024 | $3.16 | $3.11 (-1.58%) | $3.16 | $3.03 | 261,446 | $398.99 M |
| 11/08/2024 | $3.32 | $3.14 (-5.42%) | $3.33 | $3.13 | 230,849 | $398.42 M |
| 11/07/2024 | $3.35 | $3.27 (-2.39%) | $3.59 | $3.25 | 272,500 | $414.92 M |
| 11/06/2024 | $3.34 | $3.17 (-5.09%) | $3.34 | $3.14 | 313,400 | $402.23 M |
| 11/05/2024 | $3.12 | $3.29 (5.45%) | $3.30 | $3.12 | 165,900 | $417.46 M |
| 11/04/2024 | $3.06 | $3.15 (2.94%) | $3.21 | $3.05 | 76,033 | $399.69 M |
| 11/01/2024 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.09 | 124,300 | $396.67 M |
| 10/31/2024 | $3.13 | $3.10 (-0.96%) | $3.17 | $3.09 | 125,100 | $394.13 M |
| 10/30/2024 | $3.10 | $3.15 (1.61%) | $3.30 | $3.06 | 167,200 | $400.49 M |
| 10/29/2024 | $3.13 | $3.10 (-0.96%) | $3.16 | $3.05 | 79,000 | $394.13 M |
| 10/28/2024 | $3.09 | $3.13 (1.29%) | $3.18 | $3.05 | 69,732 | $397.94 M |
| 10/25/2024 | $3.04 | $3.05 (0.33%) | $3.12 | $3.01 | 73,400 | $387.77 M |
| 10/24/2024 | $3.07 | $3.05 (-0.65%) | $3.09 | $3.01 | 107,400 | $387.77 M |
| 10/23/2024 | $3.04 | $3.03 (-0.33%) | $3.11 | $3.00 | 73,363 | $385.23 M |
| 10/22/2024 | $3.08 | $3.09 (0.32%) | $3.09 | $3.01 | 126,242 | $392.86 M |
| 10/21/2024 | $3.18 | $3.12 (-1.89%) | $3.24 | $3.08 | 171,801 | $396.67 M |
| 10/18/2024 | $3.28 | $3.21 (-2.13%) | $3.33 | $3.21 | 54,100 | $408.12 M |
| 10/17/2024 | $3.43 | $3.26 (-4.96%) | $3.43 | $3.20 | 134,518 | $414.47 M |
| 10/16/2024 | $3.33 | $3.38 (1.5%) | $3.42 | $3.31 | 113,400 | $429.73 M |
| 10/15/2024 | $3.21 | $3.30 (2.8%) | $3.40 | $3.21 | 148,900 | $419.56 M |
| 10/14/2024 | $3.32 | $3.24 (-2.41%) | $3.32 | $3.23 | 68,700 | $411.93 M |
| 10/11/2024 | $3.28 | $3.34 (1.83%) | $3.40 | $3.28 | 159,500 | $424.64 M |
| 10/10/2024 | $3.26 | $3.26 (0%) | $3.35 | $3.20 | 90,900 | $414.47 M |
| 10/09/2024 | $3.33 | $3.33 (0%) | $3.40 | $3.24 | 108,117 | $423.37 M |
| 10/08/2024 | $3.41 | $3.34 (-2.05%) | $3.45 | $3.32 | 131,540 | $424.64 M |
| 10/07/2024 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.36 | 155,400 | $432.27 M |
| 10/04/2024 | $3.51 | $3.48 (-0.85%) | $3.60 | $3.42 | 136,932 | $442.44 M |
| 10/03/2024 | $3.49 | $3.44 (-1.43%) | $3.56 | $3.42 | 119,942 | $437.36 M |
| 10/02/2024 | $3.55 | $3.54 (-0.28%) | $3.64 | $3.53 | 128,503 | $450.07 M |