Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
2.590
+0.030 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.54 | 2.61 | 2.54 | 2.59 | 2.59 | 1.17% | 343,462 |
| Dec 19, 2024 | 2.84 | 2.84 | 2.56 | 2.56 | 2.56 | -7.25% | 212,288 |
| Dec 18, 2024 | 3.02 | 3.02 | 2.75 | 2.76 | 2.76 | -8.31% | 243,292 |
| Dec 17, 2024 | 3.03 | 3.05 | 2.94 | 3.01 | 3.01 | -0.99% | 119,479 |
| Dec 16, 2024 | 3.03 | 3.08 | 2.99 | 3.04 | 3.04 | 0.33% | 116,863 |
| Dec 13, 2024 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 117,814 |
| Dec 12, 2024 | 3.05 | 3.12 | 2.98 | 3.05 | 3.05 | - | 205,851 |
| Dec 11, 2024 | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -0.97% | 243,062 |
| Dec 10, 2024 | 3.11 | 3.14 | 3.01 | 3.08 | 3.08 | -1.28% | 160,338 |
| Dec 9, 2024 | 3.12 | 3.31 | 3.10 | 3.12 | 3.12 | -0.95% | 193,232 |
| Dec 6, 2024 | 3.14 | 3.21 | 3.06 | 3.15 | 3.15 | 1.94% | 203,435 |
| Dec 5, 2024 | 3.30 | 3.37 | 3.08 | 3.09 | 3.09 | -7.49% | 203,633 |
| Dec 4, 2024 | 3.41 | 3.43 | 3.29 | 3.34 | 3.34 | -0.60% | 197,861 |
| Dec 3, 2024 | 3.27 | 3.43 | 3.25 | 3.36 | 3.36 | 2.13% | 264,903 |
| Dec 2, 2024 | 3.19 | 3.30 | 3.15 | 3.29 | 3.29 | 2.49% | 124,626 |
| Nov 29, 2024 | 3.22 | 3.28 | 3.18 | 3.21 | 3.21 | -0.62% | 51,694 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.22 | 3.23 | 3.23 | 1.25% | 131,749 |
| Nov 26, 2024 | 3.21 | 3.24 | 3.01 | 3.19 | 3.19 | -1.85% | 249,057 |
| Nov 25, 2024 | 3.01 | 3.37 | 3.01 | 3.25 | 3.25 | 10.17% | 262,580 |
| Nov 22, 2024 | 2.93 | 3.04 | 2.90 | 2.95 | 2.95 | 1.37% | 146,861 |
| Nov 21, 2024 | 2.86 | 2.93 | 2.80 | 2.91 | 2.91 | 1.39% | 119,634 |
| Nov 20, 2024 | 2.86 | 2.89 | 2.76 | 2.87 | 2.87 | -0.35% | 102,227 |
| Nov 19, 2024 | 2.80 | 2.91 | 2.75 | 2.88 | 2.88 | 1.41% | 135,498 |
| Nov 18, 2024 | 2.99 | 2.99 | 2.82 | 2.84 | 2.84 | -4.38% | 146,053 |
| Nov 15, 2024 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | 0.68% | 110,735 |
| Nov 14, 2024 | 2.95 | 3.01 | 2.93 | 2.95 | 2.95 | 0.34% | 94,064 |
| Nov 13, 2024 | 3.02 | 3.03 | 2.94 | 2.94 | 2.94 | -1.01% | 243,752 |
| Nov 12, 2024 | 3.08 | 3.13 | 2.91 | 2.97 | 2.97 | -4.50% | 294,672 |
| Nov 11, 2024 | 3.16 | 3.16 | 3.03 | 3.11 | 3.11 | -0.96% | 261,446 |
| Nov 8, 2024 | 3.32 | 3.33 | 3.13 | 3.14 | 3.14 | -3.98% | 230,849 |
| Nov 7, 2024 | 3.35 | 3.59 | 3.25 | 3.27 | 3.27 | 3.15% | 272,451 |
| Nov 6, 2024 | 3.34 | 3.34 | 3.14 | 3.17 | 3.17 | -3.65% | 313,387 |
| Nov 5, 2024 | 3.12 | 3.30 | 3.12 | 3.29 | 3.29 | 4.44% | 165,872 |
| Nov 4, 2024 | 3.06 | 3.21 | 3.05 | 3.15 | 3.15 | 0.96% | 76,033 |
| Nov 1, 2024 | 3.14 | 3.20 | 3.09 | 3.12 | 3.12 | 0.65% | 124,274 |
| Oct 31, 2024 | 3.13 | 3.17 | 3.09 | 3.10 | 3.10 | -1.59% | 125,077 |
| Oct 30, 2024 | 3.10 | 3.30 | 3.06 | 3.15 | 3.15 | 1.61% | 167,182 |
| Oct 29, 2024 | 3.13 | 3.16 | 3.05 | 3.10 | 3.10 | -0.96% | 78,989 |
| Oct 28, 2024 | 3.09 | 3.18 | 3.05 | 3.13 | 3.13 | 2.62% | 69,732 |
| Oct 25, 2024 | 3.04 | 3.12 | 3.01 | 3.05 | 3.05 | - | 73,370 |
| Oct 24, 2024 | 3.07 | 3.09 | 3.01 | 3.05 | 3.05 | 0.66% | 107,371 |
| Oct 23, 2024 | 3.04 | 3.11 | 3.00 | 3.03 | 3.03 | -1.94% | 73,363 |
| Oct 22, 2024 | 3.08 | 3.09 | 3.01 | 3.09 | 3.09 | -0.96% | 126,242 |
| Oct 21, 2024 | 3.18 | 3.24 | 3.08 | 3.12 | 3.12 | -2.80% | 171,801 |
| Oct 18, 2024 | 3.28 | 3.33 | 3.21 | 3.21 | 3.21 | -1.53% | 54,074 |
| Oct 17, 2024 | 3.43 | 3.43 | 3.20 | 3.26 | 3.26 | -3.55% | 134,518 |
| Oct 16, 2024 | 3.33 | 3.42 | 3.31 | 3.38 | 3.38 | 2.42% | 113,353 |
| Oct 15, 2024 | 3.21 | 3.40 | 3.21 | 3.30 | 3.30 | 1.85% | 148,899 |
| Oct 14, 2024 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | -2.99% | 68,684 |
| Oct 11, 2024 | 3.28 | 3.40 | 3.28 | 3.34 | 3.34 | 2.45% | 159,481 |
| Oct 10, 2024 | 3.26 | 3.35 | 3.20 | 3.26 | 3.26 | -2.10% | 90,872 |
| Oct 9, 2024 | 3.33 | 3.40 | 3.24 | 3.33 | 3.33 | -0.30% | 108,117 |
| Oct 8, 2024 | 3.41 | 3.45 | 3.32 | 3.34 | 3.34 | -1.76% | 131,540 |
| Oct 7, 2024 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -2.30% | 155,369 |
| Oct 4, 2024 | 3.51 | 3.60 | 3.42 | 3.48 | 3.48 | 1.16% | 136,932 |
| Oct 3, 2024 | 3.49 | 3.56 | 3.42 | 3.44 | 3.44 | -2.82% | 119,942 |
| Oct 2, 2024 | 3.55 | 3.64 | 3.53 | 3.54 | 3.54 | -1.12% | 128,503 |
| Oct 1, 2024 | 3.69 | 3.75 | 3.56 | 3.58 | 3.58 | -2.72% | 118,464 |
| Sep 30, 2024 | 3.75 | 3.95 | 3.66 | 3.68 | 3.68 | -4.17% | 252,155 |
| Sep 27, 2024 | 3.69 | 3.97 | 3.69 | 3.84 | 3.84 | 5.21% | 231,930 |
| Sep 26, 2024 | 3.60 | 3.71 | 3.56 | 3.65 | 3.65 | 3.11% | 145,606 |
| Sep 25, 2024 | 3.56 | 3.63 | 3.29 | 3.54 | 3.54 | -1.39% | 251,430 |
| Sep 24, 2024 | 3.67 | 3.80 | 3.59 | 3.59 | 3.59 | -1.37% | 283,741 |
| Sep 23, 2024 | 3.74 | 3.79 | 3.64 | 3.64 | 3.64 | -2.67% | 247,757 |
| Sep 20, 2024 | 3.79 | 3.82 | 3.67 | 3.74 | 3.74 | -2.35% | 671,397 |
| Sep 19, 2024 | 3.72 | 3.90 | 3.60 | 3.83 | 3.83 | 6.98% | 409,863 |
| Sep 18, 2024 | 3.47 | 3.82 | 3.46 | 3.58 | 3.58 | 4.07% | 351,746 |
| Sep 17, 2024 | 3.33 | 3.50 | 3.33 | 3.44 | 3.44 | 1.47% | 146,259 |
| Sep 16, 2024 | 3.50 | 3.50 | 3.32 | 3.39 | 3.39 | -3.14% | 189,339 |
| Sep 13, 2024 | 3.46 | 3.56 | 3.37 | 3.50 | 3.50 | 2.64% | 144,424 |
| Sep 12, 2024 | 3.29 | 3.46 | 3.19 | 3.41 | 3.41 | 4.60% | 167,140 |
| Sep 11, 2024 | 3.30 | 3.33 | 3.16 | 3.26 | 3.26 | -2.10% | 149,628 |
| Sep 10, 2024 | 3.39 | 3.39 | 3.25 | 3.33 | 3.33 | -0.89% | 161,485 |
| Sep 9, 2024 | 3.36 | 3.45 | 3.24 | 3.36 | 3.36 | -0.88% | 356,584 |
| Sep 6, 2024 | 3.49 | 3.70 | 3.39 | 3.39 | 3.39 | -2.31% | 197,882 |
| Sep 5, 2024 | 3.40 | 3.51 | 3.36 | 3.47 | 3.47 | 1.76% | 167,708 |
| Sep 4, 2024 | 3.58 | 3.61 | 3.26 | 3.41 | 3.41 | -5.54% | 357,801 |
| Sep 3, 2024 | 3.55 | 3.77 | 3.53 | 3.61 | 3.61 | 0.56% | 258,810 |
| Aug 30, 2024 | 3.79 | 3.84 | 3.50 | 3.59 | 3.59 | -4.52% | 257,719 |
| Aug 29, 2024 | 3.57 | 3.93 | 3.52 | 3.76 | 3.76 | 6.21% | 267,553 |
| Aug 28, 2024 | 3.79 | 3.87 | 3.49 | 3.54 | 3.54 | -4.84% | 352,707 |
| Aug 27, 2024 | 3.88 | 3.95 | 3.70 | 3.72 | 3.72 | -5.10% | 307,157 |
| Aug 26, 2024 | 3.67 | 3.96 | 3.64 | 3.92 | 3.92 | 8.59% | 1,139,492 |
| Aug 23, 2024 | 3.39 | 3.66 | 3.32 | 3.61 | 3.61 | 8.08% | 445,601 |
| Aug 22, 2024 | 3.36 | 3.36 | 3.22 | 3.34 | 3.34 | 0.30% | 196,789 |
| Aug 21, 2024 | 3.24 | 3.38 | 3.22 | 3.33 | 3.33 | 3.10% | 305,126 |
| Aug 20, 2024 | 3.30 | 3.32 | 3.19 | 3.23 | 3.23 | -3.29% | 225,881 |
| Aug 19, 2024 | 3.07 | 3.39 | 3.02 | 3.34 | 3.34 | 9.51% | 618,710 |
| Aug 16, 2024 | 2.99 | 3.07 | 2.96 | 3.05 | 3.05 | 0.99% | 182,480 |
| Aug 15, 2024 | 2.82 | 3.05 | 2.82 | 3.02 | 3.02 | 9.82% | 405,495 |
| Aug 14, 2024 | 2.87 | 2.88 | 2.74 | 2.75 | 2.75 | -3.17% | 147,972 |
| Aug 13, 2024 | 2.68 | 2.92 | 2.68 | 2.84 | 2.84 | 5.97% | 228,621 |
| Aug 12, 2024 | 2.75 | 2.77 | 2.64 | 2.68 | 2.68 | -2.55% | 183,671 |
| Aug 9, 2024 | 2.71 | 2.90 | 2.54 | 2.75 | 2.75 | 0.36% | 344,798 |
| Aug 8, 2024 | 2.74 | 2.88 | 2.61 | 2.74 | 2.74 | -3.86% | 790,711 |
| Aug 7, 2024 | 2.40 | 3.02 | 2.37 | 2.85 | 2.85 | 24.45% | 1,292,499 |
| Aug 6, 2024 | 2.19 | 2.36 | 2.11 | 2.29 | 2.29 | 6.51% | 559,606 |
| Aug 5, 2024 | 2.14 | 2.26 | 2.08 | 2.15 | 2.15 | -5.70% | 369,570 |
| Aug 2, 2024 | 2.30 | 2.34 | 2.25 | 2.28 | 2.28 | -5.00% | 190,482 |
| Aug 1, 2024 | 2.43 | 2.48 | 2.31 | 2.40 | 2.40 | -1.64% | 236,801 |