Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger Inc (NY: COOK )

2.240 +0.080 (+3.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.280 2.370 2.180 2.190 414,272 -0.10(-4.37%)
Jan 30, 2024 2.330 2.335 2.290 2.290 126,306 -0.07(-2.97%)
Jan 29, 2024 2.320 2.360 2.260 2.360 130,090 +0.05(+2.16%)
Jan 26, 2024 2.380 2.410 2.300 2.310 156,260 -0.03(-1.28%)
Jan 25, 2024 2.270 2.375 2.270 2.340 182,319 +0.07(+3.08%)
Jan 24, 2024 2.330 2.400 2.250 2.270 166,431 -0.05(-2.16%)
Jan 23, 2024 2.380 2.415 2.310 2.320 167,105 -0.02(-0.85%)
Jan 22, 2024 2.310 2.400 2.310 2.340 235,142 +0.03(+1.30%)
Jan 19, 2024 2.240 2.310 2.162 2.310 273,590 +0.07(+3.12%)
Jan 18, 2024 2.210 2.240 2.170 2.240 202,735 +0.03(+1.36%)
Jan 17, 2024 2.220 2.250 2.145 2.210 340,748 -0.05(-2.21%)
Jan 16, 2024 2.350 2.350 2.260 2.260 274,501 -0.10(-4.24%)
Jan 12, 2024 2.400 2.480 2.310 2.360 278,641 -0.02(-0.84%)
Jan 11, 2024 2.350 2.395 2.300 2.380 220,873 +0.01(+0.42%)
Jan 10, 2024 2.370 2.390 2.320 2.370 198,294 -0.01(-0.42%)
Jan 09, 2024 2.390 2.425 2.350 2.380 319,201 -0.05(-2.06%)
Jan 08, 2024 2.450 2.480 2.370 2.430 262,405 +0.04(+1.67%)
Jan 05, 2024 2.400 2.455 2.360 2.390 207,899 -0.01(-0.42%)
Jan 04, 2024 2.440 2.475 2.400 2.400 212,213 -0.05(-2.04%)
Jan 03, 2024 2.550 2.559 2.415 2.450 317,085 -0.14(-5.41%)
Jan 02, 2024 2.720 2.730 2.580 2.590 352,150 -0.14(-5.13%)
Dec 29, 2023 2.820 2.905 2.715 2.730 350,356 -0.11(-3.87%)
Dec 28, 2023 2.820 2.888 2.805 2.840 197,147 +0.02(+0.71%)
Dec 27, 2023 2.830 2.860 2.790 2.820 230,973 -0.01(-0.35%)
Dec 26, 2023 2.810 2.850 2.775 2.830 165,445 +0.03(+1.07%)
Dec 22, 2023 2.810 2.870 2.760 2.800 207,576 -0.01(-0.36%)
Dec 21, 2023 2.730 2.860 2.730 2.810 428,461 +0.09(+3.31%)
Dec 20, 2023 2.760 2.890 2.710 2.720 381,395 -0.05(-1.81%)
Dec 19, 2023 2.660 2.795 2.650 2.770 351,947 +0.12(+4.53%)
Dec 18, 2023 2.650 2.710 2.600 2.650 279,794 -0.03(-1.12%)
Dec 15, 2023 2.880 2.895 2.660 2.680 675,956 -0.25(-8.53%)
Dec 14, 2023 2.580 2.980 2.570 2.930 979,228 +0.42(+16.73%)
Dec 13, 2023 2.360 2.590 2.300 2.510 1,172,098 +0.14(+5.91%)
Dec 12, 2023 2.400 2.470 2.300 2.370 941,232 +0.12(+5.33%)
Dec 11, 2023 2.230 2.280 2.163 2.250 387,237 +0.00(+0.00%)
Dec 08, 2023 2.230 2.265 2.160 2.250 490,823 +0.08(+3.69%)
Dec 07, 2023 2.380 2.380 2.160 2.170 779,654 -0.16(-6.87%)
Dec 06, 2023 2.400 2.435 2.310 2.330 769,800 -0.03(-1.27%)
Dec 05, 2023 2.350 2.440 2.345 2.360 420,292 -0.05(-2.07%)
Dec 04, 2023 2.360 2.500 2.330 2.410 998,081 +0.05(+2.12%)
Dec 01, 2023 2.210 2.370 2.190 2.360 872,112 +0.12(+5.36%)
Nov 30, 2023 2.270 2.315 2.210 2.240 391,136 -0.03(-1.32%)
Nov 29, 2023 2.320 2.360 2.230 2.270 290,084 -0.03(-1.30%)
Nov 28, 2023 2.280 2.320 2.225 2.300 237,287 +0.00(+0.00%)
Nov 27, 2023 2.340 2.340 2.235 2.300 364,156 -0.03(-1.29%)
Nov 24, 2023 2.290 2.350 2.265 2.330 191,574 +0.04(+1.75%)
Nov 22, 2023 2.310 2.360 2.240 2.290 403,723 +0.03(+1.33%)
Nov 21, 2023 2.330 2.365 2.250 2.260 334,496 -0.11(-4.64%)
Nov 20, 2023 2.410 2.441 2.330 2.370 632,599 -0.04(-1.66%)
Nov 17, 2023 2.360 2.410 2.320 2.410 631,414 +0.06(+2.55%)
Nov 16, 2023 2.400 2.400 2.215 2.350 736,636 -0.06(-2.49%)
Nov 15, 2023 2.400 2.520 2.390 2.410 1,692,835 +0.07(+2.99%)
Nov 14, 2023 2.360 2.420 2.295 2.340 1,098,004 +0.12(+5.41%)
Nov 13, 2023 2.110 2.300 2.050 2.220 826,344 +0.15(+7.25%)
Nov 10, 2023 2.330 2.370 2.050 2.070 1,456,347 -0.28(-11.91%)
Nov 09, 2023 3.000 3.000 2.270 2.350 1,609,546 -0.60(-20.34%)
Nov 08, 2023 2.910 2.960 2.810 2.950 464,875 -0.01(-0.34%)
Nov 07, 2023 2.830 2.980 2.770 2.960 254,157 +0.12(+4.23%)
Nov 06, 2023 2.890 2.955 2.785 2.840 251,706 -0.07(-2.41%)
Nov 03, 2023 2.840 3.000 2.820 2.910 401,801 +0.20(+7.38%)
Nov 02, 2023 2.560 2.738 2.540 2.710 364,561 +0.21(+8.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.