Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
1.895
+0.015 (0.80%)
Jul 21, 2025, 1:14 PM - Market open

Traeger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20251.992.001.881.881.88-4.08%137,489
Jul 17, 20251.952.041.941.961.960.51%251,973
Jul 16, 20252.022.031.911.951.95-2.50%455,991
Jul 15, 20252.022.071.992.002.00-0.99%377,323
Jul 14, 20251.942.081.942.022.024.12%326,009
Jul 11, 20251.992.051.891.941.94-3.00%525,599
Jul 10, 20251.942.011.942.002.003.09%235,206
Jul 9, 20251.951.951.851.941.94-0.51%163,887
Jul 8, 20251.881.981.871.951.954.28%302,772
Jul 7, 20251.861.921.811.871.870.54%618,160
Jul 3, 20251.891.931.841.861.86-117,265
Jul 2, 20251.751.891.741.861.866.29%328,552
Jul 1, 20251.701.821.681.751.752.34%134,283
Jun 30, 20251.691.721.671.711.711.18%202,840
Jun 27, 20251.761.781.691.691.69-3.98%492,487
Jun 26, 20251.741.791.721.761.761.15%125,520
Jun 25, 20251.851.851.741.741.74-5.43%204,372
Jun 24, 20251.811.881.781.841.842.22%209,101
Jun 23, 20251.781.831.721.801.80-316,588
Jun 20, 20251.901.901.801.801.80-3.74%351,188
Jun 18, 20251.871.921.841.871.87-0.53%249,318
Jun 17, 20252.002.041.871.881.88-7.39%471,633
Jun 16, 20251.842.041.782.032.0312.78%685,894
Jun 13, 20251.881.981.801.801.80-4.26%494,502
Jun 12, 20251.741.891.711.881.888.05%440,554
Jun 11, 20251.891.901.741.741.74-5.95%595,644
Jun 10, 20251.851.991.821.851.85-0.54%1,172,672
Jun 9, 20251.582.211.511.861.8626.53%7,380,197
Jun 6, 20251.381.541.371.471.478.89%798,717
Jun 5, 20251.361.411.321.351.350.75%501,234
Jun 4, 20251.341.371.311.341.341.52%531,059
Jun 3, 20251.341.401.291.321.32-0.75%426,614
Jun 2, 20251.391.421.321.331.33-3.62%271,707
May 30, 20251.451.521.371.381.38-4.83%299,793
May 29, 20251.361.521.351.451.457.41%567,771
May 28, 20251.341.401.341.351.351.50%253,953
May 27, 20251.361.381.311.331.332.31%398,832
May 23, 20251.331.351.301.301.30-2.99%386,118
May 22, 20251.361.401.301.341.34-2.90%269,359
May 21, 20251.431.451.361.381.38-5.48%237,283
May 20, 20251.411.491.391.461.462.10%263,226
May 19, 20251.501.521.401.431.43-7.74%320,257
May 16, 20251.481.571.461.551.554.73%160,523
May 15, 20251.511.511.461.481.48-1.99%141,375
May 14, 20251.611.641.491.511.51-7.36%190,080
May 13, 20251.591.651.501.631.633.82%331,267
May 12, 20251.461.651.441.571.5712.95%705,698
May 9, 20251.401.431.371.391.39-203,523
May 8, 20251.331.391.281.391.394.51%316,272
May 7, 20251.351.351.321.331.33-1.48%185,460