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

Traeger Inc (NY: COOK )

2.110 +0.020 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2022 6.290 6.460 5.960 5.990 853,712 -0.41(-6.41%)
Apr 28, 2022 6.260 6.610 6.080 6.400 402,328 +0.17(+2.73%)
Apr 27, 2022 6.400 6.560 6.010 6.230 1,495,527 -0.20(-3.11%)
Apr 26, 2022 6.620 6.750 6.280 6.430 552,713 -0.29(-4.32%)
Apr 25, 2022 6.440 6.720 6.350 6.720 806,539 +0.25(+3.86%)
Apr 22, 2022 6.840 6.950 6.440 6.470 904,623 -0.42(-6.10%)
Apr 21, 2022 7.220 7.320 6.865 6.890 573,642 -0.19(-2.68%)
Apr 20, 2022 7.400 7.400 7.070 7.080 336,992 -0.26(-3.54%)
Apr 19, 2022 7.150 7.510 7.150 7.340 380,420 +0.15(+2.09%)
Apr 18, 2022 7.260 7.330 7.070 7.190 364,031 -0.11(-1.51%)
Apr 14, 2022 7.330 7.460 7.170 7.300 525,527 -0.02(-0.27%)
Apr 13, 2022 7.110 7.420 7.020 7.320 385,169 +0.20(+2.81%)
Apr 12, 2022 7.260 7.445 7.010 7.120 521,460 -0.03(-0.42%)
Apr 11, 2022 7.050 7.310 7.002 7.150 460,035 +0.04(+0.56%)
Apr 08, 2022 7.140 7.390 6.980 7.110 590,179 -0.06(-0.84%)
Apr 07, 2022 7.250 7.350 7.010 7.170 555,805 -0.10(-1.38%)
Apr 06, 2022 7.500 7.570 7.170 7.270 563,757 -0.36(-4.72%)
Apr 05, 2022 7.980 7.980 7.530 7.630 565,805 -0.34(-4.27%)
Apr 04, 2022 7.530 8.150 7.530 7.970 980,477 +0.55(+7.41%)
Apr 01, 2022 7.540 7.740 7.385 7.420 658,915 -0.02(-0.27%)
Mar 31, 2022 7.620 7.700 7.430 7.440 734,111 -0.20(-2.62%)
Mar 30, 2022 7.430 7.940 7.430 7.640 1,623,506 +0.07(+0.92%)
Mar 29, 2022 7.400 7.740 7.280 7.570 2,113,836 +0.25(+3.42%)
Mar 28, 2022 7.250 7.540 7.140 7.320 1,167,344 +0.11(+1.53%)
Mar 25, 2022 7.730 7.730 6.920 7.210 3,344,931 -0.55(-7.09%)
Mar 24, 2022 7.160 7.970 6.820 7.760 8,876,410 -1.04(-11.82%)
Mar 23, 2022 9.200 9.340 8.610 8.800 2,182,783 -0.42(-4.56%)
Mar 22, 2022 8.940 9.370 8.940 9.220 715,758 +0.21(+2.33%)
Mar 21, 2022 9.480 9.500 8.900 9.010 615,322 -0.55(-5.75%)
Mar 18, 2022 9.400 9.914 9.220 9.560 1,713,467 +0.00(+0.00%)
Mar 17, 2022 8.910 9.600 8.810 9.560 836,718 +0.54(+5.99%)
Mar 16, 2022 8.840 9.370 8.780 9.020 1,384,388 +0.38(+4.40%)
Mar 15, 2022 8.370 8.760 8.260 8.640 2,217,749 +0.29(+3.47%)
Mar 14, 2022 8.490 8.630 8.180 8.350 989,303 -0.17(-2.00%)
Mar 11, 2022 9.070 9.110 8.500 8.520 486,611 -0.45(-5.02%)
Mar 10, 2022 9.000 9.100 8.830 8.970 516,400 -0.23(-2.50%)
Mar 09, 2022 9.040 9.420 8.930 9.200 505,826 +0.35(+3.95%)
Mar 08, 2022 8.750 9.180 8.450 8.850 629,732 +0.07(+0.80%)
Mar 07, 2022 9.300 9.435 8.730 8.780 609,923 -0.51(-5.49%)
Mar 04, 2022 9.740 9.775 9.060 9.290 651,433 -0.52(-5.30%)
Mar 03, 2022 10.03 10.08 9.690 9.810 346,532 -0.16(-1.60%)
Mar 02, 2022 10.01 10.08 9.700 9.970 504,123 +0.00(+0.00%)
Mar 01, 2022 9.830 10.09 9.590 9.970 707,156 +0.10(+1.01%)
Feb 28, 2022 9.480 10.05 9.480 9.870 775,300 +0.26(+2.71%)
Feb 25, 2022 9.450 9.620 9.250 9.610 485,205 +0.23(+2.45%)
Feb 24, 2022 8.500 9.410 8.460 9.380 758,890 +0.60(+6.83%)
Feb 23, 2022 9.030 9.230 8.730 8.780 468,104 -0.21(-2.34%)
Feb 22, 2022 9.240 9.480 8.820 8.990 586,608 -0.25(-2.71%)
Feb 18, 2022 9.240 0 -0.03(-0.32%)
Feb 17, 2022 9.630 9.730 9.180 9.270 584,021 -0.47(-4.83%)
Feb 16, 2022 9.840 9.985 9.630 9.740 530,823 -0.14(-1.42%)
Feb 15, 2022 9.460 9.960 9.460 9.880 682,515 +0.55(+5.89%)
Feb 14, 2022 9.600 9.610 8.800 9.330 1,827,366 -0.42(-4.31%)
Feb 11, 2022 9.870 10.18 9.550 9.750 557,805 -0.16(-1.61%)
Feb 10, 2022 10.29 10.71 9.910 9.910 852,526 -0.75(-7.04%)
Feb 09, 2022 10.16 10.74 10.02 10.66 1,497,740 +0.60(+5.96%)
Feb 08, 2022 9.700 10.17 9.650 10.06 1,080,407 +0.30(+3.07%)
Feb 07, 2022 9.600 10.12 9.540 9.760 651,320 +0.20(+2.09%)
Feb 04, 2022 9.290 9.650 9.020 9.560 1,616,931 +0.17(+1.81%)
Feb 03, 2022 9.560 9.340 9.390 843,137 -0.36(-3.69%)
Feb 02, 2022 10.45 10.49 9.550 9.750 1,242,944 -0.65(-6.25%)
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.