Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
2.880
+0.010 (0.35%)
Nov 21, 2024, 11:07 AM EST - Market open
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 2.48 | 2.55 | 2.42 | 2.44 | 2.44 | -2.40% | 228,193 |
| Jul 30, 2024 | 2.42 | 2.51 | 2.42 | 2.50 | 2.50 | 3.73% | 117,131 |
| Jul 29, 2024 | 2.50 | 2.50 | 2.37 | 2.41 | 2.41 | -2.82% | 112,708 |
| Jul 26, 2024 | 2.45 | 2.49 | 2.38 | 2.48 | 2.48 | 3.77% | 116,876 |
| Jul 25, 2024 | 2.32 | 2.47 | 2.25 | 2.39 | 2.39 | 3.91% | 213,514 |
| Jul 24, 2024 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -8.37% | 131,692 |
| Jul 23, 2024 | 2.35 | 2.53 | 2.30 | 2.51 | 2.51 | 9.61% | 228,617 |
| Jul 22, 2024 | 2.47 | 2.47 | 2.29 | 2.29 | 2.29 | -5.76% | 145,089 |
| Jul 19, 2024 | 2.39 | 2.49 | 2.36 | 2.43 | 2.43 | 2.10% | 137,068 |
| Jul 18, 2024 | 2.49 | 2.58 | 2.37 | 2.38 | 2.38 | -5.56% | 105,148 |
| Jul 17, 2024 | 2.47 | 2.59 | 2.45 | 2.52 | 2.52 | 0.40% | 247,157 |
| Jul 16, 2024 | 2.42 | 2.55 | 2.39 | 2.51 | 2.51 | 4.58% | 218,481 |
| Jul 15, 2024 | 2.35 | 2.41 | 2.24 | 2.40 | 2.40 | 3.00% | 181,325 |
| Jul 12, 2024 | 2.43 | 2.46 | 2.30 | 2.33 | 2.33 | -4.12% | 275,066 |
| Jul 11, 2024 | 2.21 | 2.44 | 2.20 | 2.43 | 2.43 | 12.50% | 365,069 |
| Jul 10, 2024 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -0.46% | 118,437 |
| Jul 9, 2024 | 2.21 | 2.24 | 2.15 | 2.17 | 2.17 | -2.69% | 145,054 |
| Jul 8, 2024 | 2.20 | 2.26 | 2.18 | 2.23 | 2.23 | 2.76% | 139,175 |
| Jul 5, 2024 | 2.20 | 2.24 | 2.13 | 2.17 | 2.17 | -2.25% | 228,095 |
| Jul 3, 2024 | 2.19 | 2.24 | 2.18 | 2.22 | 2.22 | 1.37% | 54,497 |
| Jul 2, 2024 | 2.17 | 2.22 | 2.16 | 2.19 | 2.19 | 0.46% | 134,398 |