Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
1.450
-0.020 (-1.36%)
Sep 8, 2025, 4:00 PM - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.46 | 1.50 | 1.35 | 1.45 | 1.45 | -1.36% | 339,584 |
| Sep 5, 2025 | 1.42 | 1.50 | 1.37 | 1.47 | 1.47 | 5.00% | 811,217 |
| Sep 4, 2025 | 1.25 | 1.42 | 1.24 | 1.40 | 1.40 | 12.00% | 4,442,334 |
| Sep 3, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | - | 421,973 |
| Sep 2, 2025 | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | -0.79% | 455,460 |
| Aug 29, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 505,352 |
| Aug 28, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 358,678 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | - | 291,343 |
| Aug 26, 2025 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 300,480 |
| Aug 25, 2025 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 185,823 |
| Aug 22, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 522,690 |
| Aug 21, 2025 | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 405,161 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 230,110 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 234,341 |
| Aug 18, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 481,995 |
| Aug 15, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 497,954 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 353,882 |
| Aug 13, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 356,311 |
| Aug 12, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 229,049 |
| Aug 11, 2025 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -4.26% | 284,185 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 330,906 |
| Aug 7, 2025 | 1.39 | 1.49 | 1.37 | 1.40 | 1.40 | -17.65% | 568,800 |
| Aug 6, 2025 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 3.03% | 349,917 |
| Aug 5, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 113,690 |
| Aug 4, 2025 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 218,063 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -4.94% | 344,936 |
| Jul 31, 2025 | 1.62 | 1.68 | 1.60 | 1.62 | 1.62 | -2.41% | 234,055 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.62 | 1.66 | 1.66 | -7.78% | 375,350 |
| Jul 29, 2025 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 282,925 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.74 | 1.78 | 1.78 | -2.73% | 344,506 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.82 | 1.83 | 1.83 | -6.15% | 196,993 |
| Jul 24, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.99% | 128,455 |
| Jul 23, 2025 | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | 1.52% | 185,623 |
| Jul 22, 2025 | 1.89 | 2.00 | 1.89 | 1.98 | 1.98 | 4.21% | 252,511 |
| Jul 21, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | 1.06% | 100,916 |
| Jul 18, 2025 | 1.99 | 2.00 | 1.88 | 1.88 | 1.88 | -4.08% | 137,489 |
| Jul 17, 2025 | 1.95 | 2.04 | 1.94 | 1.96 | 1.96 | 0.51% | 251,973 |
| Jul 16, 2025 | 2.02 | 2.03 | 1.91 | 1.95 | 1.95 | -2.50% | 455,991 |
| Jul 15, 2025 | 2.02 | 2.07 | 1.99 | 2.00 | 2.00 | -0.99% | 377,323 |
| Jul 14, 2025 | 1.94 | 2.08 | 1.94 | 2.02 | 2.02 | 4.12% | 326,009 |
| Jul 11, 2025 | 1.99 | 2.05 | 1.89 | 1.94 | 1.94 | -3.00% | 525,599 |
| Jul 10, 2025 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 3.09% | 235,206 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.85 | 1.94 | 1.94 | -0.51% | 163,887 |
| Jul 8, 2025 | 1.88 | 1.98 | 1.87 | 1.95 | 1.95 | 4.28% | 302,772 |
| Jul 7, 2025 | 1.86 | 1.92 | 1.81 | 1.87 | 1.87 | 0.54% | 618,160 |
| Jul 3, 2025 | 1.89 | 1.93 | 1.84 | 1.86 | 1.86 | - | 117,265 |
| Jul 2, 2025 | 1.75 | 1.89 | 1.74 | 1.86 | 1.86 | 6.29% | 328,552 |
| Jul 1, 2025 | 1.70 | 1.82 | 1.68 | 1.75 | 1.75 | 2.34% | 134,283 |
| Jun 30, 2025 | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | 1.18% | 202,840 |
| Jun 27, 2025 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -3.98% | 492,487 |