5 DAY PERFORMANCE
+10.77%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
-37.93%
6 MONTH PERFORMANCE
-55.14%
YEAR-TO-DATE PERFORMANCE
-39.75%
1 YEAR PERFORMANCE
-41.94%
Traeger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.36 | $1.45 (6.62%) | $1.52 | $1.35 | 567.50 K | $187.48 M |
| 05/28/2025 | $1.34 | $1.35 (0.75%) | $1.40 | $1.34 | 253.95 K | $174.55 M |
| 05/27/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.31 | 398.83 K | $171.96 M |
| 05/23/2025 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.30 | 386.12 K | $168.08 M |
| 05/22/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.30 | 269.36 K | $173.26 M |
| 05/21/2025 | $1.43 | $1.38 (-3.5%) | $1.45 | $1.36 | 237.30 K | $178.43 M |
| 05/20/2025 | $1.41 | $1.46 (3.55%) | $1.49 | $1.39 | 263.23 K | $188.77 M |
| 05/19/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.40 | 320.26 K | $184.89 M |
| 05/16/2025 | $1.48 | $1.55 (4.73%) | $1.57 | $1.46 | 160.52 K | $200.41 M |
| 05/15/2025 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.46 | 141.40 K | $191.36 M |
| 05/14/2025 | $1.61 | $1.51 (-6.21%) | $1.64 | $1.49 | 190.10 K | $195.24 M |
| 05/13/2025 | $1.59 | $1.63 (2.52%) | $1.65 | $1.50 | 331.30 K | $210.75 M |
| 05/12/2025 | $1.46 | $1.57 (7.53%) | $1.65 | $1.44 | 705.70 K | $202.99 M |
| 05/09/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.37 | 203.52 K | $179.72 M |
| 05/08/2025 | $1.33 | $1.39 (4.51%) | $1.39 | $1.28 | 316.27 K | $179.72 M |
| 05/07/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.32 | 185.50 K | $171.96 M |
| 05/06/2025 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.29 | 564.92 K | $174.55 M |
| 05/05/2025 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.40 | 136.90 K | $186.19 M |
| 05/02/2025 | $1.45 | $1.46 (0.69%) | $1.47 | $1.33 | 559.82 K | $188.77 M |
| 05/01/2025 | $1.48 | $1.48 (0%) | $1.51 | $1.40 | 134.40 K | $191.36 M |
| 04/30/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.40 | 138.27 K | $188.77 M |
| 04/29/2025 | $1.45 | $1.47 (1.38%) | $1.49 | $1.44 | 108.80 K | $190.06 M |
| 04/28/2025 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.42 | 113.40 K | $190.06 M |
| 04/25/2025 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.44 | 104.30 K | $191.18 M |
| 04/24/2025 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.46 | 153.68 K | $192.47 M |
| 04/23/2025 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.48 | 156.70 K | $193.76 M |
| 04/22/2025 | $1.48 | $1.49 (0.68%) | $1.50 | $1.43 | 101.19 K | $192.47 M |
| 04/21/2025 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.40 | 175.81 K | $187.30 M |
| 04/17/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.45 | 168.41 K | $191.18 M |
| 04/16/2025 | $1.41 | $1.49 (5.67%) | $1.54 | $1.41 | 314.40 K | $192.47 M |
| 04/15/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.36 | 158.30 K | $182.14 M |
| 04/14/2025 | $1.41 | $1.45 (2.84%) | $1.48 | $1.38 | 126.24 K | $187.30 M |
| 04/11/2025 | $1.37 | $1.41 (2.92%) | $1.45 | $1.32 | 135.13 K | $182.14 M |
| 04/10/2025 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.33 | 148.01 K | $179.55 M |
| 04/09/2025 | $1.40 | $1.51 (7.86%) | $1.61 | $1.33 | 268.42 K | $195.05 M |
| 04/08/2025 | $1.60 | $1.40 (-12.5%) | $1.62 | $1.34 | 225.89 K | $180.84 M |
| 04/07/2025 | $1.42 | $1.51 (6.34%) | $1.57 | $1.37 | 263.72 K | $195.05 M |
| 04/04/2025 | $1.51 | $1.49 (-1.32%) | $1.53 | $1.44 | 291.20 K | $192.47 M |
| 04/03/2025 | $1.63 | $1.52 (-6.75%) | $1.67 | $1.50 | 220.30 K | $196.35 M |
| 04/02/2025 | $1.64 | $1.69 (3.05%) | $1.69 | $1.61 | 100.20 K | $218.30 M |
| 04/01/2025 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.61 | 111.30 K | $213.14 M |
| 03/31/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.63 | 163.40 K | $217.01 M |
| 03/28/2025 | $1.69 | $1.69 (0%) | $1.72 | $1.64 | 130.00 K | $218.30 M |
| 03/27/2025 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.65 | 190.86 K | $217.01 M |
| 03/26/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.71 | 101.70 K | $220.89 M |
| 03/25/2025 | $1.76 | $1.74 (-1.14%) | $1.83 | $1.70 | 227.50 K | $224.76 M |
| 03/24/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.75 | 134.45 K | $229.93 M |
| 03/21/2025 | $1.75 | $1.78 (1.71%) | $1.82 | $1.71 | 303.41 K | $229.93 M |
| 03/20/2025 | $1.75 | $1.76 (0.57%) | $1.89 | $1.70 | 194.07 K | $227.35 M |
| 03/19/2025 | $1.69 | $1.75 (3.55%) | $1.77 | $1.66 | 138.93 K | $226.06 M |
| 03/18/2025 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.63 | 339.83 K | $217.01 M |
| 03/17/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.75 | 199.50 K | $232.51 M |
| 03/14/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.72 | 206.64 K | $229.93 M |
| 03/13/2025 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.73 | 159.40 K | $228.64 M |
| 03/12/2025 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.71 | 345.30 K | $235.10 M |
| 03/11/2025 | $1.90 | $1.82 (-4.21%) | $1.95 | $1.82 | 246.97 K | $235.10 M |
| 03/10/2025 | $2.11 | $1.89 (-10.43%) | $2.13 | $1.88 | 317.90 K | $244.14 M |
| 03/07/2025 | $2.03 | $2.18 (7.39%) | $2.20 | $1.82 | 605.04 K | $281.60 M |
| 03/06/2025 | $2.25 | $2.16 (-4%) | $2.29 | $2.15 | 310.74 K | $279.02 M |
| 03/05/2025 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.23 | 113.70 K | $289.35 M |
| 03/04/2025 | $2.24 | $2.27 (1.34%) | $2.32 | $2.21 | 121.90 K | $293.23 M |
| 03/03/2025 | $2.32 | $2.27 (-2.16%) | $2.42 | $2.26 | 193.54 K | $293.23 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.
