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

Traeger Inc (NY: COOK )

2.120 +0.010 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2022 10.25 10.55 10.00 10.40 1,169,879 +0.21(+2.06%)
Jan 31, 2022 9.420 10.25 10.19 1,424,166 +0.80(+8.52%)
Jan 28, 2022 8.890 9.420 8.540 9.390 1,453,470 +0.59(+6.70%)
Jan 27, 2022 9.020 9.179 8.510 8.800 1,636,434 -0.20(-2.22%)
Jan 26, 2022 9.750 9.850 8.930 9.000 1,364,708 -0.61(-6.35%)
Jan 25, 2022 9.830 10.20 9.490 9.610 1,744,047 -0.39(-3.90%)
Jan 24, 2022 9.200 10.05 8.880 10.00 1,212,738 +0.47(+4.93%)
Jan 21, 2022 9.600 9.840 9.470 9.530 1,475,986 -0.18(-1.85%)
Jan 20, 2022 9.740 10.23 9.610 9.710 1,388,421 +0.04(+0.41%)
Jan 19, 2022 10.08 10.18 9.640 9.670 682,589 -0.33(-3.30%)
Jan 18, 2022 10.43 10.54 9.960 10.00 1,009,825 -0.55(-5.21%)
Jan 14, 2022 10.55 0 -0.20(-1.86%)
Jan 13, 2022 11.25 11.35 10.53 10.75 1,247,486 -0.56(-4.95%)
Jan 12, 2022 11.39 11.65 11.12 11.31 583,959 -0.08(-0.70%)
Jan 11, 2022 11.12 11.59 10.82 11.39 869,116 +0.30(+2.71%)
Jan 10, 2022 10.69 11.10 10.15 11.09 997,304 +0.31(+2.88%)
Jan 07, 2022 10.98 11.57 10.74 10.78 1,421,925 -0.25(-2.27%)
Jan 06, 2022 10.93 11.55 10.55 11.03 1,009,001 +0.12(+1.10%)
Jan 05, 2022 11.65 11.85 10.89 10.91 1,278,875 -0.79(-6.75%)
Jan 04, 2022 11.79 12.11 11.43 11.70 665,212 -0.10(-0.85%)
Jan 03, 2022 12.13 12.38 11.77 11.80 640,047 -0.36(-2.96%)
Dec 31, 2021 12.05 12.34 11.84 12.16 450,501 +0.04(+0.33%)
Dec 30, 2021 11.77 12.44 11.77 12.12 986,876 +0.22(+1.85%)
Dec 29, 2021 12.13 12.13 11.65 11.90 866,477 -0.30(-2.46%)
Dec 28, 2021 12.42 12.78 12.18 12.20 500,469 -0.23(-1.85%)
Dec 27, 2021 12.63 12.68 12.18 12.43 415,957 -0.21(-1.66%)
Dec 23, 2021 12.98 13.14 12.50 12.64 1,114,190 -0.30(-2.32%)
Dec 22, 2021 12.25 13.11 12.23 12.94 711,412 +0.59(+4.78%)
Dec 21, 2021 12.04 12.54 11.88 12.35 1,601,989 +0.42(+3.52%)
Dec 20, 2021 12.22 12.43 11.64 11.93 1,132,939 -0.70(-5.54%)
Dec 17, 2021 11.96 12.72 11.39 12.63 1,205,748 +0.57(+4.73%)
Dec 16, 2021 12.99 13.16 12.06 12.06 770,789 -0.77(-6.00%)
Dec 15, 2021 12.90 13.03 12.29 12.83 322,032 -0.13(-1.00%)
Dec 14, 2021 12.73 13.05 12.49 12.96 920,222 -0.02(-0.15%)
Dec 13, 2021 13.13 13.61 12.76 12.98 667,831 -0.26(-1.96%)
Dec 10, 2021 13.12 13.32 12.84 13.24 839,308 +0.28(+2.16%)
Dec 09, 2021 14.25 14.25 12.93 12.96 760,959 -1.10(-7.82%)
Dec 08, 2021 13.73 14.43 13.29 14.06 903,293 +0.47(+3.46%)
Dec 07, 2021 13.02 13.89 13.02 13.59 469,619 +0.77(+6.01%)
Dec 06, 2021 12.75 12.95 11.90 12.82 415,450 +0.10(+0.79%)
Dec 03, 2021 13.54 13.60 12.60 12.72 613,024 -0.76(-5.64%)
Dec 02, 2021 12.95 13.52 12.83 13.48 708,685 +0.51(+3.93%)
Dec 01, 2021 13.38 13.73 12.86 12.97 824,039 +0.06(+0.46%)
Nov 30, 2021 12.92 13.03 12.47 12.91 1,582,156 -0.01(-0.08%)
Nov 29, 2021 13.68 13.72 12.68 12.92 1,118,796 -0.39(-2.93%)
Nov 26, 2021 13.48 13.89 13.00 13.31 429,949 -0.41(-2.99%)
Nov 24, 2021 13.87 13.87 13.23 13.72 1,110,117 -0.13(-0.94%)
Nov 23, 2021 13.87 14.12 13.20 13.85 2,578,293 -0.28(-1.98%)
Nov 22, 2021 14.63 15.11 14.03 14.13 1,506,432 -0.49(-3.35%)
Nov 19, 2021 15.40 15.49 14.41 14.62 909,790 -0.81(-5.25%)
Nov 18, 2021 15.71 15.70 15.35 15.43 1,571,844 -0.24(-1.53%)
Nov 17, 2021 16.75 16.85 15.60 15.67 1,381,735 -0.90(-5.43%)
Nov 16, 2021 17.82 17.82 15.85 16.57 3,236,629 -3.13(-15.89%)
Nov 15, 2021 20.30 20.50 19.26 19.70 838,651 -0.02(-0.10%)
Nov 12, 2021 20.20 20.43 19.67 19.72 421,926 -0.36(-1.79%)
Nov 11, 2021 21.19 21.24 20.03 20.08 357,306 -1.01(-4.79%)
Nov 10, 2021 21.09 21.09 270,069 -0.24(-1.13%)
Nov 09, 2021 21.84 22.11 21.13 21.33 343,413 -0.43(-1.98%)
Nov 08, 2021 21.10 22.31 21.04 21.76 602,116 +0.55(+2.59%)
Nov 05, 2021 21.10 21.54 20.96 21.21 278,189 +0.17(+0.81%)
Nov 04, 2021 21.35 21.82 20.83 21.04 267,956 -0.17(-0.80%)
Nov 03, 2021 20.64 21.50 20.36 21.21 329,061 +0.52(+2.51%)
Nov 02, 2021 19.71 20.78 19.50 20.69 500,034 +1.04(+5.29%)
Nov 01, 2021 18.91 20.00 19.43 19.65 480,859 +0.76(+4.02%)
Oct 29, 2021 19.20 19.52 18.69 18.89 596,427 -0.59(-3.03%)
Oct 28, 2021 18.94 19.62 18.75 19.48 538,806 +0.66(+3.51%)
Oct 27, 2021 19.31 19.33 18.75 18.82 429,928 -0.34(-1.77%)
Oct 26, 2021 19.85 19.16 696,087 -0.42(-2.15%)
Oct 25, 2021 20.64 20.70 19.54 19.58 420,797 -1.19(-5.73%)
Oct 22, 2021 20.82 21.06 20.66 20.77 308,329 -0.20(-0.95%)
Oct 21, 2021 20.93 20.99 20.22 20.97 320,264 +0.04(+0.19%)
Oct 20, 2021 20.18 21.44 19.94 20.93 294,343 +0.64(+3.15%)
Oct 19, 2021 20.35 20.64 20.13 20.29 396,888 -0.03(-0.15%)
Oct 18, 2021 19.70 20.33 19.39 20.32 314,363 +0.58(+2.94%)
Oct 15, 2021 21.18 21.31 19.51 19.74 584,595 -1.29(-6.13%)
Oct 14, 2021 20.25 21.46 20.01 21.03 487,023 +1.01(+5.04%)
Oct 13, 2021 19.12 20.10 18.95 20.02 430,420 +1.21(+6.43%)
Oct 12, 2021 19.26 19.46 18.47 18.81 1,209,850 -0.35(-1.83%)
Oct 11, 2021 19.88 20.14 19.12 19.16 277,692 -0.86(-4.30%)
Oct 08, 2021 20.05 20.46 19.84 20.02 136,490 -0.06(-0.30%)
Oct 07, 2021 20.25 20.65 19.87 20.08 341,458 -0.10(-0.50%)
Oct 06, 2021 20.16 20.52 19.85 20.18 780,348 -0.32(-1.56%)
Oct 05, 2021 20.32 20.74 20.05 20.50 541,815 +0.08(+0.39%)
Oct 04, 2021 20.90 21.03 20.20 20.42 801,328 -0.70(-3.31%)
Oct 01, 2021 20.93 21.16 19.80 21.12 1,032,067 +0.19(+0.91%)
Sep 30, 2021 21.27 21.55 20.29 20.93 894,917 -0.07(-0.33%)
Sep 29, 2021 22.73 22.83 20.91 21.00 445,775 -1.56(-6.91%)
Sep 28, 2021 23.15 23.24 22.34 22.56 427,299 -0.77(-3.30%)
Sep 27, 2021 22.95 23.54 22.24 23.33 630,621 +0.59(+2.59%)
Sep 24, 2021 22.71 23.15 22.25 22.74 1,137,733 -0.35(-1.52%)
Sep 23, 2021 20.69 23.51 20.60 23.09 1,152,100 +2.45(+11.87%)
Sep 22, 2021 21.17 21.49 20.39 20.64 1,274,652 -0.53(-2.50%)
Sep 21, 2021 22.25 22.39 20.71 21.17 844,840 -0.78(-3.55%)
Sep 20, 2021 21.12 22.00 21.12 21.95 807,621 +0.20(+0.92%)
Sep 17, 2021 22.84 23.44 21.51 21.75 4,830,870 -1.35(-5.84%)
Sep 16, 2021 22.81 23.26 22.10 23.10 1,155,920 +0.33(+1.45%)
Sep 15, 2021 22.13 22.87 21.78 22.77 1,632,411 +0.64(+2.89%)
Sep 14, 2021 22.95 23.26 21.30 22.13 1,010,085 -0.95(-4.12%)
Sep 13, 2021 24.01 24.12 22.12 23.08 1,084,194 -0.94(-3.91%)
Sep 10, 2021 23.75 24.90 22.65 24.02 2,645,179 -1.54(-6.03%)
Sep 09, 2021 24.86 25.95 24.40 25.56 1,235,978 +0.53(+2.12%)
Sep 08, 2021 26.08 26.25 24.51 25.03 799,665 -1.05(-4.03%)
Sep 07, 2021 26.76 27.75 25.73 26.08 769,636 -0.59(-2.21%)
Sep 03, 2021 26.66 27.00 25.74 26.67 554,590 +0.32(+1.21%)
Sep 02, 2021 25.61 26.65 25.53 26.35 478,109 +0.37(+1.42%)
Sep 01, 2021 25.46 26.07 24.93 25.98 765,783 +0.84(+3.34%)
Aug 31, 2021 25.64 26.10 25.09 25.14 381,220 -0.50(-1.95%)
Aug 30, 2021 26.64 27.12 25.50 25.64 613,629 -0.54(-2.06%)
Aug 27, 2021 25.77 27.00 25.64 26.18 651,206 +0.65(+2.55%)
Aug 26, 2021 24.50 25.72 24.44 25.53 354,614 +0.77(+3.11%)
Aug 25, 2021 24.92 25.43 24.25 24.76 588,594 +0.04(+0.16%)
Aug 24, 2021 27.52 27.99 24.60 24.72 1,411,905 -2.57(-9.42%)
Aug 23, 2021 25.83 28.45 25.61 27.29 2,179,530 +2.29(+9.16%)
Aug 20, 2021 26.52 26.91 24.56 25.00 839,163 -0.78(-3.03%)
Aug 19, 2021 24.64 27.50 24.50 25.78 474,394 +0.43(+1.70%)
Aug 18, 2021 25.09 26.34 24.58 25.35 454,582 +0.08(+0.32%)
Aug 17, 2021 25.62 25.87 24.31 25.27 771,076 -0.88(-3.37%)
Aug 16, 2021 27.06 27.10 25.72 26.15 383,188 -0.61(-2.28%)
Aug 13, 2021 26.03 27.65 25.90 26.76 363,393 +0.96(+3.72%)
Aug 12, 2021 29.16 29.46 25.42 25.80 1,205,893 -3.57(-12.16%)
Aug 11, 2021 31.19 31.47 28.26 29.37 999,010 -2.28(-7.20%)
Aug 10, 2021 31.25 32.59 30.50 31.65 641,169 +0.86(+2.79%)
Aug 09, 2021 29.10 31.83 29.00 30.79 644,724 +1.58(+5.41%)
Aug 06, 2021 29.94 30.84 28.13 29.21 635,424 -0.19(-0.65%)
Aug 05, 2021 28.00 30.75 28.00 29.40 2,670,485 +1.65(+5.95%)
Aug 04, 2021 27.94 27.95 25.02 27.75 2,689,060 +0.68(+2.51%)
Aug 03, 2021 24.51 27.48 24.50 27.07 1,962,956 +2.87(+11.86%)
Aug 02, 2021 22.50 24.88 22.06 24.20 1,893,080 +1.99(+8.96%)
Jul 30, 2021 22.17 23.19 21.95 22.21 2,830,146 +0.21(+0.95%)
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.