Skip to main content
Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
3.650
+0.110 (3.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20243.563.633.293.543.54-1.39%251,430
Sep 24, 20243.673.803.593.593.59-1.37%283,741
Sep 23, 20243.743.793.643.643.64-2.67%247,757
Sep 20, 20243.793.823.673.743.74-2.35%671,397
Sep 19, 20243.723.903.603.833.836.98%409,863
Sep 18, 20243.473.823.463.583.584.07%351,746
Sep 17, 20243.333.503.333.443.441.47%146,259
Sep 16, 20243.503.503.323.393.39-3.14%189,339
Sep 13, 20243.463.563.373.503.502.64%144,424
Sep 12, 20243.293.463.193.413.414.60%167,140
Sep 11, 20243.303.333.163.263.26-2.10%149,628
Sep 10, 20243.393.393.253.333.33-0.89%161,485
Sep 9, 20243.363.453.243.363.36-0.88%356,584
Sep 6, 20243.493.703.393.393.39-2.31%197,882
Sep 5, 20243.403.513.363.473.471.76%167,708
Sep 4, 20243.583.613.263.413.41-5.54%357,801
Sep 3, 20243.553.773.533.613.610.56%258,810
Aug 30, 20243.793.843.503.593.59-4.52%257,719
Aug 29, 20243.573.933.523.763.766.21%267,553
Aug 28, 20243.793.873.493.543.54-4.84%352,707
Aug 27, 20243.883.953.703.723.72-5.10%307,157
Aug 26, 20243.673.963.643.923.928.59%1,139,492
Aug 23, 20243.393.663.323.613.618.08%445,601
Aug 22, 20243.363.363.223.343.340.30%196,789
Aug 21, 20243.243.383.223.333.333.10%305,126
Aug 20, 20243.303.323.193.233.23-3.29%225,881
Aug 19, 20243.073.393.023.343.349.51%618,710
Aug 16, 20242.993.072.963.053.050.99%182,480
Aug 15, 20242.823.052.823.023.029.82%405,495
Aug 14, 20242.872.882.742.752.75-3.17%147,972
Aug 13, 20242.682.922.682.842.845.97%228,621
Aug 12, 20242.752.772.642.682.68-2.55%183,671
Aug 9, 20242.712.902.542.752.750.36%344,798
Aug 8, 20242.742.882.612.742.74-3.86%790,711
Aug 7, 20242.403.022.372.852.8524.45%1,292,499
Aug 6, 20242.192.362.112.292.296.51%559,606
Aug 5, 20242.142.262.082.152.15-5.70%369,570
Aug 2, 20242.302.342.252.282.28-5.00%190,482
Aug 1, 20242.432.482.312.402.40-1.64%236,801
Jul 31, 20242.482.552.422.442.44-2.40%228,193
Jul 30, 20242.422.512.422.502.503.73%117,131
Jul 29, 20242.502.502.372.412.41-2.82%112,708
Jul 26, 20242.452.492.382.482.483.77%116,876
Jul 25, 20242.322.472.252.392.393.91%213,514
Jul 24, 20242.502.502.302.302.30-8.37%131,692
Jul 23, 20242.352.532.302.512.519.61%228,617
Jul 22, 20242.472.472.292.292.29-5.76%145,089
Jul 19, 20242.392.492.362.432.432.10%137,068
Jul 18, 20242.492.582.372.382.38-5.56%105,148
Jul 17, 20242.472.592.452.522.520.40%247,157
Jul 16, 20242.422.552.392.512.514.58%218,481
Jul 15, 20242.352.412.242.402.403.00%181,325
Jul 12, 20242.432.462.302.332.33-4.12%275,066
Jul 11, 20242.212.442.202.432.4312.50%365,069
Jul 10, 20242.192.192.152.162.16-0.46%118,437
Jul 9, 20242.212.242.152.172.17-2.69%145,054
Jul 8, 20242.202.262.182.232.232.76%139,175
Jul 5, 20242.202.242.132.172.17-2.25%228,095
Jul 3, 20242.192.242.182.222.221.37%54,497
Jul 2, 20242.172.222.162.192.190.46%134,398
Jul 1, 20242.402.402.162.182.18-9.17%236,040
Jun 28, 20242.302.402.252.402.405.26%523,678
Jun 27, 20242.212.282.202.282.283.17%88,597
Jun 26, 20242.272.302.202.212.21-2.64%179,793
Jun 25, 20242.412.412.252.272.27-2.99%120,078
Jun 24, 20242.522.532.322.342.34-6.40%165,558
Jun 21, 20242.332.542.332.502.507.76%335,953
Jun 20, 20242.212.342.212.322.324.50%250,463
Jun 18, 20242.312.352.222.222.22-4.72%169,734
Jun 17, 20242.372.372.292.332.33-1.27%114,728
Jun 14, 20242.452.472.352.362.36-4.45%247,650
Jun 13, 20242.562.572.462.472.47-3.52%119,940
Jun 12, 20242.552.652.532.562.561.19%177,644
Jun 11, 20242.512.542.472.532.53-0.39%121,912
Jun 10, 20242.482.592.462.542.541.60%148,798
Jun 7, 20242.512.572.472.502.50-3.10%182,611
Jun 6, 20242.652.662.542.582.58-3.37%194,113
Jun 5, 20242.672.702.612.672.671.14%205,580
Jun 4, 20242.692.742.592.642.64-2.22%330,455
Jun 3, 20242.622.712.562.702.704.25%321,416
May 31, 20242.662.712.522.592.59-1.89%443,202
May 30, 20242.552.682.402.642.646.45%637,572
May 29, 20242.362.602.292.482.488.30%991,319
May 28, 20242.192.312.192.292.291.33%372,398
May 24, 20242.262.262.172.262.265.12%311,961
May 23, 20242.192.262.112.152.15-1.38%506,270
May 22, 20242.242.252.112.182.18-3.11%427,003
May 21, 20242.112.252.102.252.255.14%259,813
May 20, 20242.212.232.132.142.14-2.73%356,607
May 17, 20242.312.322.192.202.20-3.93%165,661
May 16, 20242.352.352.262.292.29-2.97%130,603
May 15, 20242.352.402.342.362.361.29%196,438
May 14, 20242.332.382.272.332.331.30%194,880
May 13, 20242.272.392.272.302.30-1.29%126,345
May 10, 20242.392.392.312.332.33-2.92%107,972
May 9, 20242.272.402.222.402.405.26%288,197
May 8, 20242.252.292.222.282.28-0.87%121,884
May 7, 20242.292.382.282.302.301.32%127,829
May 6, 20242.282.332.252.272.271.34%151,357
May 3, 20242.202.262.152.242.243.70%193,371