Skip to main content
Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
2.260
+0.010 (0.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

Traeger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.302.342.212.262.260.44%199,304
Feb 20, 20252.372.382.252.252.25-5.46%133,302
Feb 19, 20252.452.452.372.382.38-2.86%52,884
Feb 18, 20252.462.492.432.452.45-67,599
Feb 14, 20252.492.522.452.452.45-0.41%63,689
Feb 13, 20252.492.492.452.462.460.41%62,536
Feb 12, 20252.452.482.402.452.45-1.21%80,981
Feb 11, 20252.392.512.392.482.482.90%109,310
Feb 10, 20252.432.452.382.412.411.26%89,242
Feb 7, 20252.432.452.372.382.38-2.86%94,386
Feb 6, 20252.412.492.412.452.451.66%63,416
Feb 5, 20252.372.442.362.412.411.69%90,757
Feb 4, 20252.382.382.322.372.37-98,340
Feb 3, 20252.382.392.282.372.37-2.87%296,829
Jan 31, 20252.512.522.412.442.44-3.17%182,803
Jan 30, 20252.532.542.472.522.52-76,242
Jan 29, 20252.512.572.482.522.520.80%114,310
Jan 28, 20252.552.552.482.502.50-1.57%80,773
Jan 27, 20252.452.702.442.542.544.10%239,910
Jan 24, 20252.492.532.422.442.44-2.01%103,527
Jan 23, 20252.512.512.432.492.49-1.58%109,959
Jan 22, 20252.522.582.512.532.53-0.78%99,041
Jan 21, 20252.622.632.502.552.55-0.39%334,872
Jan 17, 20252.452.582.412.562.564.92%216,167
Jan 16, 20252.422.452.362.442.44-107,813
Jan 15, 20252.352.472.352.442.446.09%202,339
Jan 14, 20252.312.352.262.302.300.88%92,340
Jan 13, 20252.252.292.152.282.280.44%254,686
Jan 10, 20252.272.302.222.272.27-1.73%167,609
Jan 8, 20252.322.322.262.312.31-1.70%91,251
Jan 7, 20252.432.432.322.352.35-1.67%125,013
Jan 6, 20252.492.492.372.392.39-2.45%120,274
Jan 3, 20252.382.462.342.452.452.94%144,941
Jan 2, 20252.432.492.372.382.38-0.42%105,123
Dec 31, 20242.362.402.332.392.392.14%188,932
Dec 30, 20242.362.392.282.342.34-2.50%262,658
Dec 27, 20242.452.452.352.402.40-2.44%242,567
Dec 26, 20242.422.482.422.462.46-0.40%100,577
Dec 24, 20242.482.482.412.472.470.41%82,494
Dec 23, 20242.592.602.392.462.46-5.02%272,537
Dec 20, 20242.542.612.542.592.591.17%343,462
Dec 19, 20242.842.842.562.562.56-7.25%212,288
Dec 18, 20243.023.022.752.762.76-8.31%243,292
Dec 17, 20243.033.052.943.013.01-0.99%119,479
Dec 16, 20243.033.082.993.043.040.33%116,863
Dec 13, 20243.053.113.013.033.03-0.66%117,814
Dec 12, 20243.053.122.983.053.05-205,851
Dec 11, 20243.133.133.013.053.05-0.97%243,062
Dec 10, 20243.113.143.013.083.08-1.28%160,338
Dec 9, 20243.123.313.103.123.12-0.95%193,232
Dec 6, 20243.143.213.063.153.151.94%203,435
Dec 5, 20243.303.373.083.093.09-7.49%203,633
Dec 4, 20243.413.433.293.343.34-0.60%197,861
Dec 3, 20243.273.433.253.363.362.13%264,903
Dec 2, 20243.193.303.153.293.292.49%124,626
Nov 29, 20243.223.283.183.213.21-0.62%51,694
Nov 27, 20243.223.393.223.233.231.25%131,749
Nov 26, 20243.213.243.013.193.19-1.85%249,057
Nov 25, 20243.013.373.013.253.2510.17%262,580
Nov 22, 20242.933.042.902.952.951.37%146,861
Nov 21, 20242.862.932.802.912.911.39%119,634
Nov 20, 20242.862.892.762.872.87-0.35%102,227
Nov 19, 20242.802.912.752.882.881.41%135,498
Nov 18, 20242.992.992.822.842.84-4.38%146,053
Nov 15, 20243.003.002.922.972.970.68%110,735
Nov 14, 20242.953.012.932.952.950.34%94,064
Nov 13, 20243.023.032.942.942.94-1.01%243,752
Nov 12, 20243.083.132.912.972.97-4.50%294,672
Nov 11, 20243.163.163.033.113.11-0.96%261,446
Nov 8, 20243.323.333.133.143.14-3.98%230,849
Nov 7, 20243.353.593.253.273.273.15%272,451
Nov 6, 20243.343.343.143.173.17-3.65%313,387
Nov 5, 20243.123.303.123.293.294.44%165,872
Nov 4, 20243.063.213.053.153.150.96%76,033
Nov 1, 20243.143.203.093.123.120.65%124,274
Oct 31, 20243.133.173.093.103.10-1.59%125,077
Oct 30, 20243.103.303.063.153.151.61%167,182
Oct 29, 20243.133.163.053.103.10-0.96%78,989
Oct 28, 20243.093.183.053.133.132.62%69,732
Oct 25, 20243.043.123.013.053.05-73,370
Oct 24, 20243.073.093.013.053.050.66%107,371
Oct 23, 20243.043.113.003.033.03-1.94%73,363
Oct 22, 20243.083.093.013.093.09-0.96%126,242
Oct 21, 20243.183.243.083.123.12-2.80%171,801
Oct 18, 20243.283.333.213.213.21-1.53%54,074
Oct 17, 20243.433.433.203.263.26-3.55%134,518
Oct 16, 20243.333.423.313.383.382.42%113,353
Oct 15, 20243.213.403.213.303.301.85%148,899
Oct 14, 20243.323.323.233.243.24-2.99%68,684
Oct 11, 20243.283.403.283.343.342.45%159,481
Oct 10, 20243.263.353.203.263.26-2.10%90,872
Oct 9, 20243.333.403.243.333.33-0.30%108,117
Oct 8, 20243.413.453.323.343.34-1.76%131,540
Oct 7, 20243.463.463.363.403.40-2.30%155,369
Oct 4, 20243.513.603.423.483.481.16%136,932
Oct 3, 20243.493.563.423.443.44-2.82%119,942
Oct 2, 20243.553.643.533.543.54-1.12%128,503
Oct 1, 20243.693.753.563.583.58-2.72%118,464
Sep 30, 20243.753.953.663.683.68-4.17%252,155
Sep 27, 20243.693.973.693.843.845.21%231,930