5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
-41.99%
6 MONTH PERFORMANCE
-53.74%
YEAR-TO-DATE PERFORMANCE
-37.87%
1 YEAR PERFORMANCE
-28.95%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.45 | 167,223 | $191.18 M |
| 04/16/2025 | $1.41 | $1.49 (5.67%) | $1.54 | $1.41 | 314,404 | $192.47 M |
| 04/15/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.36 | 158,300 | $182.14 M |
| 04/14/2025 | $1.41 | $1.45 (2.84%) | $1.48 | $1.38 | 126,237 | $187.30 M |
| 04/11/2025 | $1.37 | $1.41 (2.92%) | $1.45 | $1.32 | 135,131 | $182.14 M |
| 04/10/2025 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.33 | 148,012 | $179.55 M |
| 04/09/2025 | $1.40 | $1.51 (7.86%) | $1.61 | $1.33 | 268,418 | $195.05 M |
| 04/08/2025 | $1.60 | $1.40 (-12.5%) | $1.62 | $1.34 | 225,889 | $180.84 M |
| 04/07/2025 | $1.42 | $1.51 (6.34%) | $1.57 | $1.37 | 263,720 | $195.05 M |
| 04/04/2025 | $1.51 | $1.49 (-1.32%) | $1.53 | $1.44 | 291,200 | $192.47 M |
| 04/03/2025 | $1.63 | $1.52 (-6.75%) | $1.67 | $1.50 | 220,300 | $196.35 M |
| 04/02/2025 | $1.64 | $1.69 (3.05%) | $1.69 | $1.61 | 100,200 | $218.30 M |
| 04/01/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.61 | 111,300 | $213.14 M |
| 03/31/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.63 | 163,400 | $217.01 M |
| 03/28/2025 | $1.69 | $1.69 (0%) | $1.72 | $1.64 | 130,000 | $218.30 M |
| 03/27/2025 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.65 | 190,862 | $217.01 M |
| 03/26/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.71 | 101,700 | $220.89 M |
| 03/25/2025 | $1.76 | $1.74 (-1.14%) | $1.83 | $1.70 | 227,500 | $224.76 M |
| 03/24/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.75 | 134,445 | $229.93 M |
| 03/21/2025 | $1.75 | $1.78 (1.71%) | $1.82 | $1.71 | 303,406 | $229.93 M |
| 03/20/2025 | $1.75 | $1.76 (0.57%) | $1.89 | $1.70 | 194,066 | $227.35 M |
| 03/19/2025 | $1.69 | $1.75 (3.55%) | $1.77 | $1.66 | 138,928 | $226.06 M |
| 03/18/2025 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.63 | 339,827 | $217.01 M |
| 03/17/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.75 | 199,500 | $232.51 M |
| 03/14/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.72 | 206,636 | $229.93 M |
| 03/13/2025 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.73 | 159,400 | $228.64 M |
| 03/12/2025 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.71 | 345,303 | $235.10 M |
| 03/11/2025 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.82 | 246,972 | $235.10 M |
| 03/10/2025 | $2.11 | $1.89 (-10.43%) | $2.13 | $1.88 | 317,900 | $244.14 M |
| 03/07/2025 | $2.03 | $2.18 (7.39%) | $2.20 | $1.82 | 605,040 | $281.60 M |
| 03/06/2025 | $2.25 | $2.16 (-4%) | $2.29 | $2.15 | 310,743 | $279.02 M |
| 03/05/2025 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.23 | 113,700 | $289.35 M |
| 03/04/2025 | $2.24 | $2.27 (1.34%) | $2.32 | $2.21 | 121,904 | $293.23 M |
| 03/03/2025 | $2.32 | $2.27 (-2.16%) | $2.42 | $2.26 | 193,536 | $293.23 M |
| 02/28/2025 | $2.28 | $2.32 (1.75%) | $2.32 | $2.25 | 131,800 | $297.64 M |
| 02/27/2025 | $2.33 | $2.26 (-3%) | $2.33 | $2.25 | 81,517 | $289.94 M |
| 02/26/2025 | $2.27 | $2.31 (1.76%) | $2.31 | $2.22 | 239,700 | $296.35 M |
| 02/25/2025 | $2.22 | $2.23 (0.45%) | $2.31 | $2.22 | 197,000 | $286.09 M |
| 02/24/2025 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.22 | 119,900 | $284.81 M |
| 02/21/2025 | $2.30 | $2.26 (-1.74%) | $2.34 | $2.21 | 199,304 | $289.94 M |
| 02/20/2025 | $2.37 | $2.25 (-5.06%) | $2.38 | $2.25 | 133,302 | $288.66 M |
| 02/19/2025 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.37 | 52,900 | $305.33 M |
| 02/18/2025 | $2.46 | $2.45 (-0.41%) | $2.49 | $2.42 | 67,600 | $314.32 M |
| 02/14/2025 | $2.49 | $2.45 (-1.61%) | $2.52 | $2.45 | 63,700 | $314.32 M |
| 02/13/2025 | $2.49 | $2.46 (-1.2%) | $2.49 | $2.45 | 62,536 | $315.60 M |
| 02/12/2025 | $2.45 | $2.45 (0%) | $2.48 | $2.40 | 81,000 | $314.32 M |
| 02/11/2025 | $2.39 | $2.48 (3.77%) | $2.51 | $2.39 | 109,310 | $318.16 M |
| 02/10/2025 | $2.43 | $2.41 (-0.82%) | $2.45 | $2.38 | 89,242 | $309.18 M |
| 02/07/2025 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.37 | 94,400 | $305.33 M |
| 02/06/2025 | $2.41 | $2.45 (1.66%) | $2.49 | $2.41 | 63,416 | $314.32 M |
| 02/05/2025 | $2.37 | $2.41 (1.69%) | $2.44 | $2.36 | 90,757 | $309.18 M |
| 02/04/2025 | $2.38 | $2.37 (-0.42%) | $2.38 | $2.32 | 98,340 | $304.05 M |
| 02/03/2025 | $2.38 | $2.37 (-0.42%) | $2.39 | $2.28 | 296,829 | $304.05 M |
| 01/31/2025 | $2.51 | $2.44 (-2.79%) | $2.52 | $2.41 | 182,803 | $313.03 M |
| 01/30/2025 | $2.53 | $2.52 (-0.4%) | $2.54 | $2.47 | 76,242 | $323.30 M |
| 01/29/2025 | $2.51 | $2.52 (0.4%) | $2.57 | $2.48 | 114,310 | $323.30 M |
| 01/28/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.48 | 80,773 | $320.73 M |
| 01/27/2025 | $2.45 | $2.54 (3.67%) | $2.70 | $2.44 | 239,910 | $325.86 M |
| 01/24/2025 | $2.49 | $2.44 (-2.01%) | $2.53 | $2.42 | 103,527 | $313.03 M |
| 01/23/2025 | $2.51 | $2.49 (-0.8%) | $2.51 | $2.43 | 110,000 | $319.45 M |
| 01/22/2025 | $2.52 | $2.53 (0.4%) | $2.58 | $2.51 | 99,041 | $324.58 M |
| 01/21/2025 | $2.62 | $2.55 (-2.67%) | $2.63 | $2.50 | 334,872 | $327.14 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.
