-
5 DAY PERFORMANCE
+5.77% -
1 MONTH PERFORMANCE
+8.76% -
3 MONTH PERFORMANCE
+60.42% -
6 MONTH PERFORMANCE
+52.17% -
YEAR-TO-DATE PERFORMANCE
+41.03% -
1 YEAR PERFORMANCE
+44.19%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $3.36 | $3.34 (-0.6%) | $3.36 | $3.22 | 196,800 | $424.64 M |
| 08/21/2024 | $3.24 | $3.33 (2.78%) | $3.38 | $3.22 | 305,126 | $423.37 M |
| 08/20/2024 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.19 | 225,900 | $410.66 M |
| 08/19/2024 | $3.07 | $3.34 (8.79%) | $3.39 | $3.02 | 618,710 | $424.64 M |
| 08/16/2024 | $2.99 | $3.05 (2.01%) | $3.07 | $2.96 | 182,500 | $387.77 M |
| 08/15/2024 | $2.82 | $3.02 (7.09%) | $3.05 | $2.82 | 405,500 | $383.96 M |
| 08/14/2024 | $2.87 | $2.75 (-4.18%) | $2.88 | $2.74 | 147,972 | $349.63 M |
| 08/13/2024 | $2.68 | $2.84 (5.97%) | $2.92 | $2.68 | 228,621 | $361.07 M |
| 08/12/2024 | $2.75 | $2.68 (-2.55%) | $2.77 | $2.64 | 183,700 | $340.73 M |
| 08/09/2024 | $2.71 | $2.75 (1.48%) | $2.90 | $2.54 | 344,800 | $349.63 M |
| 08/08/2024 | $2.74 | $2.74 (0%) | $2.88 | $2.61 | 790,711 | $348.36 M |
| 08/07/2024 | $2.40 | $2.85 (18.75%) | $3.02 | $2.37 | 1.29 M | $362.35 M |
| 08/06/2024 | $2.19 | $2.29 (4.57%) | $2.36 | $2.11 | 559,606 | $291.15 M |
| 08/05/2024 | $2.14 | $2.15 (0.47%) | $2.26 | $2.08 | 369,600 | $273.35 M |
| 08/02/2024 | $2.30 | $2.28 (-0.87%) | $2.34 | $2.25 | 190,500 | $285.45 M |
| 08/01/2024 | $2.43 | $2.40 (-1.23%) | $2.48 | $2.31 | 236,801 | $300.47 M |
| 07/31/2024 | $2.48 | $2.44 (-1.61%) | $2.55 | $2.42 | 228,200 | $305.48 M |
| 07/30/2024 | $2.42 | $2.50 (3.31%) | $2.51 | $2.42 | 117,131 | $312.99 M |
| 07/29/2024 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.37 | 112,708 | $301.72 M |
| 07/26/2024 | $2.45 | $2.48 (1.22%) | $2.49 | $2.38 | 116,900 | $310.49 M |
| 07/25/2024 | $2.32 | $2.39 (3.02%) | $2.47 | $2.25 | 213,514 | $299.22 M |
| 07/24/2024 | $2.50 | $2.30 (-8%) | $2.50 | $2.30 | 131,700 | $287.95 M |
| 07/23/2024 | $2.35 | $2.51 (6.81%) | $2.53 | $2.30 | 228,617 | $314.24 M |
| 07/22/2024 | $2.47 | $2.29 (-7.29%) | $2.47 | $2.29 | 145,089 | $286.70 M |
| 07/19/2024 | $2.39 | $2.43 (1.67%) | $2.49 | $2.36 | 137,068 | $304.23 M |
| 07/18/2024 | $2.49 | $2.38 (-4.42%) | $2.58 | $2.37 | 105,148 | $297.97 M |
| 07/17/2024 | $2.47 | $2.52 (2.02%) | $2.59 | $2.45 | 247,157 | $315.50 M |
| 07/16/2024 | $2.42 | $2.51 (3.72%) | $2.55 | $2.38 | 218,481 | $314.24 M |
| 07/15/2024 | $2.35 | $2.40 (2.13%) | $2.41 | $2.24 | 181,325 | $300.47 M |
| 07/12/2024 | $2.43 | $2.33 (-4.12%) | $2.46 | $2.30 | 275,066 | $291.71 M |
| 07/11/2024 | $2.21 | $2.43 (9.95%) | $2.44 | $2.20 | 365,069 | $304.23 M |
| 07/10/2024 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.15 | 118,437 | $270.43 M |
| 07/09/2024 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.15 | 145,054 | $271.68 M |
| 07/08/2024 | $2.20 | $2.23 (1.36%) | $2.26 | $2.18 | 139,175 | $279.19 M |
| 07/05/2024 | $2.20 | $2.17 (-1.36%) | $2.24 | $2.13 | 228,095 | $271.68 M |
| 07/03/2024 | $2.19 | $2.22 (1.37%) | $2.24 | $2.18 | 54,497 | $277.94 M |
| 07/02/2024 | $2.17 | $2.19 (0.92%) | $2.22 | $2.16 | 134,398 | $274.18 M |
| 07/01/2024 | $2.40 | $2.18 (-9.17%) | $2.40 | $2.16 | 236,040 | $272.93 M |
| 06/28/2024 | $2.30 | $2.40 (4.35%) | $2.40 | $2.25 | 523,678 | $300.47 M |