-
5 DAY PERFORMANCE
+3.52% -
1 MONTH PERFORMANCE
-2.97% -
3 MONTH PERFORMANCE
-18.56% -
6 MONTH PERFORMANCE
+36.74% -
YEAR-TO-DATE PERFORMANCE
+7.69% -
1 YEAR PERFORMANCE
+28.38%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.93 | $2.95 (0.68%) | $3.04 | $2.90 | 146,861 | $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 |
| 10/01/2024 | $3.69 | $3.58 (-2.98%) | $3.75 | $3.56 | 118,500 | $455.16 M |
| 09/30/2024 | $3.75 | $3.68 (-1.87%) | $3.95 | $3.66 | 252,200 | $467.87 M |
| 09/27/2024 | $3.69 | $3.84 (4.07%) | $3.97 | $3.69 | 231,930 | $488.21 M |
| 09/26/2024 | $3.60 | $3.65 (1.39%) | $3.71 | $3.56 | 145,606 | $464.06 M |
| 09/25/2024 | $3.56 | $3.54 (-0.56%) | $3.63 | $3.29 | 251,430 | $450.07 M |
| 09/24/2024 | $3.67 | $3.59 (-2.18%) | $3.80 | $3.59 | 283,741 | $456.43 M |
| 09/23/2024 | $3.74 | $3.64 (-2.67%) | $3.79 | $3.64 | 247,757 | $462.79 M |
| 09/20/2024 | $3.79 | $3.74 (-1.32%) | $3.82 | $3.67 | 671,400 | $475.50 M |
| 09/19/2024 | $3.72 | $3.83 (2.96%) | $3.90 | $3.60 | 409,900 | $486.94 M |
| 09/18/2024 | $3.47 | $3.58 (3.17%) | $3.82 | $3.46 | 351,746 | $455.16 M |
| 09/17/2024 | $3.33 | $3.44 (3.3%) | $3.50 | $3.33 | 146,300 | $437.36 M |
| 09/16/2024 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.32 | 189,339 | $431.00 M |
| 09/13/2024 | $3.46 | $3.50 (1.16%) | $3.56 | $3.37 | 144,424 | $444.99 M |
| 09/12/2024 | $3.29 | $3.41 (3.65%) | $3.46 | $3.19 | 167,140 | $433.54 M |
| 09/11/2024 | $3.30 | $3.26 (-1.21%) | $3.33 | $3.16 | 149,628 | $414.47 M |
| 09/10/2024 | $3.39 | $3.33 (-1.77%) | $3.39 | $3.25 | 161,500 | $423.37 M |
| 09/09/2024 | $3.36 | $3.36 (0%) | $3.45 | $3.24 | 356,600 | $427.19 M |
| 09/06/2024 | $3.49 | $3.39 (-2.87%) | $3.70 | $3.39 | 197,900 | $431.00 M |
| 09/05/2024 | $3.40 | $3.47 (2.06%) | $3.51 | $3.36 | 167,708 | $441.17 M |
| 09/04/2024 | $3.58 | $3.41 (-4.75%) | $3.61 | $3.26 | 357,905 | $433.54 M |
| 09/03/2024 | $3.55 | $3.61 (1.69%) | $3.77 | $3.53 | 258,810 | $458.97 M |
| 08/30/2024 | $3.79 | $3.59 (-5.28%) | $3.84 | $3.50 | 257,719 | $456.43 M |
| 08/29/2024 | $3.57 | $3.76 (5.32%) | $3.93 | $3.52 | 267,553 | $478.04 M |
| 08/28/2024 | $3.79 | $3.54 (-6.6%) | $3.87 | $3.49 | 352,707 | $450.07 M |
| 08/27/2024 | $3.88 | $3.72 (-4.12%) | $3.95 | $3.70 | 307,200 | $472.96 M |
| 08/26/2024 | $3.67 | $3.92 (6.81%) | $3.96 | $3.64 | 1.14 M | $498.38 M |
| 08/23/2024 | $3.39 | $3.61 (6.49%) | $3.66 | $3.32 | 445,601 | $458.97 M |