Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
1.490
-0.010 (-0.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 153,684 |
| Apr 23, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | 0.67% | 156,655 |
| Apr 22, 2025 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | 2.76% | 101,191 |
| Apr 21, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | -2.03% | 175,807 |
| Apr 17, 2025 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 168,413 |
| Apr 16, 2025 | 1.41 | 1.54 | 1.41 | 1.49 | 1.49 | 5.67% | 314,404 |
| Apr 15, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -2.76% | 158,286 |
| Apr 14, 2025 | 1.41 | 1.48 | 1.38 | 1.45 | 1.45 | 2.84% | 126,237 |
| Apr 11, 2025 | 1.37 | 1.45 | 1.32 | 1.41 | 1.41 | 1.44% | 135,131 |
| Apr 10, 2025 | 1.44 | 1.48 | 1.33 | 1.39 | 1.39 | -7.95% | 148,012 |
| Apr 9, 2025 | 1.40 | 1.61 | 1.33 | 1.51 | 1.51 | 7.86% | 268,418 |
| Apr 8, 2025 | 1.60 | 1.62 | 1.34 | 1.40 | 1.40 | -7.28% | 225,889 |
| Apr 7, 2025 | 1.42 | 1.57 | 1.37 | 1.51 | 1.51 | 1.34% | 263,720 |
| Apr 4, 2025 | 1.51 | 1.53 | 1.44 | 1.49 | 1.49 | -1.97% | 291,160 |
| Apr 3, 2025 | 1.63 | 1.67 | 1.50 | 1.52 | 1.52 | -10.06% | 220,286 |
| Apr 2, 2025 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 100,188 |
| Apr 1, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | -1.79% | 111,292 |
| Mar 31, 2025 | 1.69 | 1.72 | 1.63 | 1.68 | 1.68 | -0.59% | 163,362 |
| Mar 28, 2025 | 1.69 | 1.72 | 1.64 | 1.69 | 1.69 | 0.60% | 129,967 |
| Mar 27, 2025 | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -1.75% | 190,862 |
| Mar 26, 2025 | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -1.72% | 101,698 |
| Mar 25, 2025 | 1.76 | 1.83 | 1.70 | 1.74 | 1.74 | -2.25% | 227,464 |
| Mar 24, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | - | 134,445 |
| Mar 21, 2025 | 1.75 | 1.82 | 1.71 | 1.78 | 1.78 | 1.14% | 303,406 |
| Mar 20, 2025 | 1.75 | 1.89 | 1.70 | 1.76 | 1.76 | 0.57% | 194,066 |
| Mar 19, 2025 | 1.69 | 1.77 | 1.66 | 1.75 | 1.75 | 4.17% | 138,928 |
| Mar 18, 2025 | 1.81 | 1.81 | 1.63 | 1.68 | 1.68 | -6.67% | 339,827 |
| Mar 17, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | 1.12% | 199,487 |
| Mar 14, 2025 | 1.73 | 1.80 | 1.72 | 1.78 | 1.78 | 0.56% | 206,636 |
| Mar 13, 2025 | 1.84 | 1.84 | 1.73 | 1.77 | 1.77 | -2.75% | 159,390 |
| Mar 12, 2025 | 1.86 | 1.86 | 1.71 | 1.82 | 1.82 | - | 345,303 |
| Mar 11, 2025 | 1.90 | 1.96 | 1.82 | 1.82 | 1.82 | -3.70% | 246,972 |
| Mar 10, 2025 | 2.11 | 2.13 | 1.88 | 1.89 | 1.89 | -13.30% | 317,283 |
| Mar 7, 2025 | 2.03 | 2.20 | 1.82 | 2.18 | 2.18 | 0.93% | 605,040 |
| Mar 6, 2025 | 2.25 | 2.29 | 2.15 | 2.16 | 2.16 | -3.57% | 310,743 |
| Mar 5, 2025 | 2.29 | 2.30 | 2.23 | 2.24 | 2.24 | -1.32% | 113,678 |
| Mar 4, 2025 | 2.24 | 2.32 | 2.21 | 2.27 | 2.27 | - | 121,904 |
| Mar 3, 2025 | 2.32 | 2.42 | 2.26 | 2.27 | 2.27 | -2.16% | 193,536 |
| Feb 28, 2025 | 2.28 | 2.32 | 2.25 | 2.32 | 2.32 | 2.65% | 131,775 |
| Feb 27, 2025 | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -2.16% | 81,517 |
| Feb 26, 2025 | 2.27 | 2.31 | 2.22 | 2.31 | 2.31 | 3.59% | 239,656 |
| Feb 25, 2025 | 2.22 | 2.31 | 2.22 | 2.23 | 2.23 | 0.45% | 196,988 |
| Feb 24, 2025 | 2.30 | 2.34 | 2.22 | 2.22 | 2.22 | -1.77% | 119,861 |
| Feb 21, 2025 | 2.30 | 2.34 | 2.21 | 2.26 | 2.26 | 0.44% | 199,304 |
| Feb 20, 2025 | 2.37 | 2.38 | 2.25 | 2.25 | 2.25 | -5.46% | 133,302 |
| Feb 19, 2025 | 2.45 | 2.45 | 2.37 | 2.38 | 2.38 | -2.86% | 52,884 |
| Feb 18, 2025 | 2.46 | 2.49 | 2.43 | 2.45 | 2.45 | - | 67,599 |
| Feb 14, 2025 | 2.49 | 2.52 | 2.45 | 2.45 | 2.45 | -0.41% | 63,689 |
| Feb 13, 2025 | 2.49 | 2.49 | 2.45 | 2.46 | 2.46 | 0.41% | 62,536 |
| Feb 12, 2025 | 2.45 | 2.48 | 2.40 | 2.45 | 2.45 | -1.21% | 80,981 |