Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
1.060
-0.010 (-0.93%)
Jan 28, 2026, 4:00 PM EST - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 167,813 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -0.93% | 216,650 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -6.90% | 320,331 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 236,342 |
| Jan 22, 2026 | 1.09 | 1.17 | 1.04 | 1.14 | 1.14 | 5.56% | 347,899 |
| Jan 21, 2026 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 301,797 |
| Jan 20, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -7.21% | 242,491 |
| Jan 16, 2026 | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | 4.72% | 316,772 |
| Jan 15, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 291,655 |
| Jan 14, 2026 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 2.02% | 164,094 |
| Jan 13, 2026 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | -1.00% | 437,993 |
| Jan 12, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 3.09% | 289,432 |
| Jan 9, 2026 | 0.88 | 0.98 | 0.88 | 0.97 | 0.97 | 9.51% | 347,128 |
| Jan 8, 2026 | 0.90 | 0.92 | 0.85 | 0.89 | 0.89 | -0.86% | 335,317 |
| Jan 7, 2026 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -2.86% | 345,377 |
| Jan 6, 2026 | 1.01 | 1.02 | 0.91 | 0.92 | 0.92 | -9.82% | 595,155 |
| Jan 5, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 339,865 |
| Jan 2, 2026 | 1.09 | 1.18 | 1.06 | 1.06 | 1.06 | -1.85% | 532,057 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 3.85% | 1,132,672 |
| Dec 30, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 336,520 |
| Dec 29, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 321,122 |
| Dec 26, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 390,176 |
| Dec 24, 2025 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | - | 359,001 |
| Dec 23, 2025 | 1.06 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 389,329 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 437,571 |
| Dec 19, 2025 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 656,163 |
| Dec 18, 2025 | 1.05 | 1.12 | 1.04 | 1.07 | 1.07 | 4.90% | 228,957 |
| Dec 17, 2025 | 1.09 | 1.12 | 1.02 | 1.02 | 1.02 | -5.56% | 582,239 |
| Dec 16, 2025 | 1.04 | 1.12 | 1.00 | 1.08 | 1.08 | 5.88% | 491,323 |
| Dec 15, 2025 | 1.11 | 1.15 | 1.02 | 1.02 | 1.02 | -8.11% | 434,765 |
| Dec 12, 2025 | 1.14 | 1.16 | 1.06 | 1.11 | 1.11 | -0.89% | 493,323 |
| Dec 11, 2025 | 1.11 | 1.13 | 1.02 | 1.12 | 1.12 | 6.67% | 960,313 |
| Dec 10, 2025 | 0.90 | 1.11 | 0.88 | 1.05 | 1.05 | 13.86% | 2,536,114 |
| Dec 9, 2025 | 0.72 | 0.93 | 0.72 | 0.92 | 0.92 | 28.78% | 2,119,976 |
| Dec 8, 2025 | 0.82 | 0.82 | 0.71 | 0.72 | 0.72 | -10.13% | 1,051,033 |
| Dec 5, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -2.94% | 283,014 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.11% | 408,967 |
| Dec 3, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 3.62% | 487,845 |
| Dec 2, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | -6.04% | 549,441 |
| Dec 1, 2025 | 0.99 | 1.04 | 0.80 | 0.86 | 0.86 | -5.46% | 2,022,710 |
| Nov 28, 2025 | 0.84 | 1.06 | 0.82 | 0.91 | 0.91 | 11.10% | 3,590,537 |
| Nov 26, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 5.67% | 399,366 |
| Nov 25, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.26% | 255,448 |
| Nov 24, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 0.80% | 220,376 |
| Nov 21, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 2.07% | 298,009 |
| Nov 20, 2025 | 0.81 | 0.83 | 0.76 | 0.76 | 0.76 | -3.38% | 197,698 |
| Nov 19, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.81% | 177,499 |
| Nov 18, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | 0.16% | 232,034 |
| Nov 17, 2025 | 0.87 | 0.90 | 0.81 | 0.81 | 0.81 | -10.59% | 223,100 |
| Nov 14, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -2.67% | 240,603 |