5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
-19.82%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-32.58%
YEAR-TO-DATE PERFORMANCE
-17.59%
1 YEAR PERFORMANCE
-63.67%
Traeger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.84 | $0.89 (5.93%) | $0.93 | $0.84 | 160.82 K | $119.54 M |
| 02/12/2026 | $0.83 | $0.85 (3.43%) | $0.85 | $0.82 | 346.50 K | $114.65 M |
| 02/11/2026 | $0.77 | $0.85 (10.4%) | $0.85 | $0.77 | 851.63 K | $114.10 M |
| 02/10/2026 | $0.85 | $0.77 (-9.82%) | $0.87 | $0.74 | 541.62 K | $102.92 M |
| 02/09/2026 | $0.97 | $0.85 (-11.88%) | $0.97 | $0.82 | 462.40 K | $114.48 M |
| 02/06/2026 | $1.00 | $0.97 (-3%) | $1.04 | $0.97 | 299.10 K | $130.19 M |
| 02/05/2026 | $1.07 | $0.99 (-7.62%) | $1.07 | $0.97 | 349.30 K | $132.67 M |
| 02/04/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.03 | 199.70 K | $144.95 M |
| 02/03/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.05 | 174.22 K | $144.95 M |
| 02/02/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.07 | 198.83 K | $147.64 M |
| 01/30/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.02 | 247.30 K | $147.64 M |
| 01/29/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 150.60 K | $143.61 M |
| 01/28/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 168.02 K | $142.27 M |
| 01/27/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.03 | 216.70 K | $143.61 M |
| 01/26/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.06 | 321.83 K | $144.95 M |
| 01/23/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.12 | 237.23 K | $155.69 M |
| 01/22/2026 | $1.09 | $1.14 (4.59%) | $1.17 | $1.04 | 349.76 K | $153.00 M |
| 01/21/2026 | $1.04 | $1.08 (3.85%) | $1.08 | $1.02 | 304.32 K | $144.95 M |
| 01/20/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 242.72 K | $138.24 M |
| 01/16/2026 | $1.05 | $1.11 (5.71%) | $1.14 | $1.05 | 318.97 K | $148.98 M |
| 01/15/2026 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 291.76 K | $142.27 M |
| 01/14/2026 | $0.98 | $1.01 (3.06%) | $1.02 | $0.98 | 164.31 K | $135.56 M |
| 01/13/2026 | $0.99 | $0.99 (0%) | $1.01 | $0.94 | 439.60 K | $132.87 M |
| 01/12/2026 | $0.96 | $1.00 (4.08%) | $1.01 | $0.95 | 293.20 K | $134.21 M |
| 01/09/2026 | $0.88 | $0.97 (10.23%) | $0.98 | $0.88 | 350.50 K | $130.19 M |
| 01/08/2026 | $0.90 | $0.89 (-1.5%) | $0.92 | $0.85 | 339.60 K | $118.89 M |
| 01/07/2026 | $0.92 | $0.89 (-2.88%) | $0.94 | $0.88 | 355.60 K | $119.92 M |
| 01/06/2026 | $1.01 | $0.92 (-8.93%) | $1.01 | $0.91 | 599.32 K | $123.45 M |
| 01/05/2026 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 340.21 K | $136.90 M |
| 01/02/2026 | $1.09 | $1.06 (-2.75%) | $1.18 | $1.06 | 534.94 K | $142.27 M |
| 12/31/2025 | $1.02 | $1.08 (5.88%) | $1.09 | $1.01 | 1.13 M | $144.95 M |
| 12/30/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 336.56 K | $139.58 M |
| 12/29/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 321.80 K | $136.90 M |
| 12/26/2025 | $1.04 | $1.05 (0.96%) | $1.09 | $1.03 | 390.30 K | $140.93 M |
| 12/24/2025 | $1.06 | $1.06 (0%) | $1.09 | $1.02 | 359.40 K | $142.27 M |
| 12/23/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.00 | 389.54 K | $142.27 M |
| 12/22/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 437.70 K | $138.24 M |
| 12/19/2025 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.03 | 657.04 K | $138.24 M |
| 12/18/2025 | $1.05 | $1.07 (1.9%) | $1.12 | $1.04 | 326.74 K | $143.61 M |
| 12/17/2025 | $1.09 | $1.02 (-6.42%) | $1.12 | $1.02 | 582.64 K | $136.90 M |
| 12/16/2025 | $1.04 | $1.08 (3.85%) | $1.12 | $1.00 | 495.28 K | $144.95 M |
| 12/15/2025 | $1.11 | $1.02 (-8.11%) | $1.15 | $1.02 | 435.51 K | $136.90 M |
| 12/12/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.06 | 493.64 K | $148.98 M |
| 12/11/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.02 | 962.20 K | $150.32 M |
| 12/10/2025 | $0.90 | $1.05 (16.27%) | $1.11 | $0.88 | 2.55 M | $140.93 M |
| 12/09/2025 | $0.72 | $0.92 (28.98%) | $0.93 | $0.72 | 2.14 M | $123.77 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 |
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.
