Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
1.010
-0.050 (-4.72%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 147,438 |
| Oct 16, 2025 | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 148,617 |
| Oct 15, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 5.77% | 435,065 |
| Oct 14, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 210,736 |
| Oct 13, 2025 | 1.01 | 1.08 | 0.99 | 1.07 | 1.07 | 8.08% | 338,068 |
| Oct 10, 2025 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -7.48% | 564,050 |
| Oct 9, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 137,653 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 394,887 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -6.96% | 548,181 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 637,612 |
| Oct 3, 2025 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 212,737 |
| Oct 2, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 210,633 |
| Oct 1, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 257,058 |
| Sep 30, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 250,784 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 241,085 |
| Sep 26, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 274,975 |
| Sep 25, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 214,245 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 182,762 |
| Sep 23, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 3.17% | 483,894 |
| Sep 22, 2025 | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 297,535 |
| Sep 19, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 552,861 |
| Sep 18, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 4.65% | 341,361 |
| Sep 17, 2025 | 1.37 | 1.38 | 1.27 | 1.29 | 1.29 | -4.44% | 364,464 |
| Sep 16, 2025 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 246,340 |
| Sep 15, 2025 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 260,624 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 278,444 |
| Sep 11, 2025 | 1.27 | 1.38 | 1.26 | 1.38 | 1.38 | 5.34% | 281,050 |
| Sep 10, 2025 | 1.39 | 1.41 | 1.20 | 1.31 | 1.31 | -5.07% | 1,154,062 |
| Sep 9, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -4.83% | 204,939 |
| 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 |