Skip to main content

Traeger Inc (NY: COOK )

2.340 -0.160 (-6.40%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.330 2.535 2.327 2.500 335,953 +0.18(+7.76%)
Jun 20, 2024 2.210 2.340 2.210 2.320 250,463 +0.10(+4.50%)
Jun 18, 2024 2.310 2.350 2.220 2.220 169,734 -0.11(-4.72%)
Jun 17, 2024 2.370 2.370 2.290 2.330 114,703 -0.03(-1.27%)
Jun 14, 2024 2.450 2.470 2.345 2.360 247,650 -0.11(-4.45%)
Jun 13, 2024 2.560 2.570 2.460 2.470 119,940 -0.09(-3.52%)
Jun 12, 2024 2.550 2.650 2.530 2.560 177,644 +0.03(+1.19%)
Jun 11, 2024 2.510 2.536 2.470 2.530 121,912 -0.01(-0.39%)
Jun 10, 2024 2.480 2.590 2.460 2.540 148,798 +0.04(+1.60%)
Jun 07, 2024 2.510 2.570 2.470 2.500 182,611 -0.08(-3.10%)
Jun 06, 2024 2.650 2.655 2.535 2.580 194,111 -0.09(-3.37%)
Jun 05, 2024 2.670 2.700 2.614 2.670 205,580 +0.03(+1.14%)
Jun 04, 2024 2.690 2.735 2.590 2.640 330,455 -0.06(-2.22%)
Jun 03, 2024 2.620 2.710 2.560 2.700 321,391 +0.11(+4.25%)
May 31, 2024 2.660 2.705 2.520 2.590 443,702 -0.05(-1.89%)
May 30, 2024 2.550 2.680 2.400 2.640 637,492 +0.16(+6.45%)
May 29, 2024 2.360 2.600 2.285 2.480 991,294 +0.19(+8.30%)
May 28, 2024 2.190 2.310 2.190 2.290 356,546 +0.03(+1.33%)
May 24, 2024 2.260 2.260 2.170 2.260 311,961 +0.11(+5.12%)
May 23, 2024 2.190 2.255 2.110 2.150 506,221 -0.03(-1.38%)
May 22, 2024 2.240 2.250 2.110 2.180 427,002 -0.07(-3.11%)
May 21, 2024 2.110 2.250 2.100 2.250 259,813 +0.11(+5.14%)
May 20, 2024 2.210 2.228 2.125 2.140 356,558 -0.06(-2.73%)
May 17, 2024 2.310 2.315 2.190 2.200 165,661 -0.09(-3.93%)
May 16, 2024 2.350 2.350 2.260 2.290 130,603 -0.07(-2.97%)
May 15, 2024 2.350 2.395 2.340 2.360 196,437 +0.03(+1.29%)
May 14, 2024 2.330 2.380 2.270 2.330 194,879 +0.03(+1.30%)
May 13, 2024 2.270 2.390 2.270 2.300 126,344 -0.03(-1.29%)
May 10, 2024 2.390 2.390 2.310 2.330 107,972 -0.07(-2.92%)
May 09, 2024 2.270 2.400 2.220 2.400 288,197 +0.12(+5.26%)
May 08, 2024 2.250 2.290 2.215 2.280 121,784 -0.02(-0.87%)
May 07, 2024 2.290 2.380 2.282 2.300 127,829 +0.03(+1.32%)
May 06, 2024 2.280 2.330 2.250 2.270 151,357 +0.03(+1.34%)
May 03, 2024 2.200 2.260 2.150 2.240 193,371 +0.08(+3.70%)
May 02, 2024 2.160 2.160 2.090 2.160 144,625 +0.05(+2.37%)
May 01, 2024 2.170 2.180 2.100 2.110 152,868 -0.04(-1.86%)
Apr 30, 2024 2.100 2.190 2.090 2.150 195,510 +0.04(+1.90%)
Apr 29, 2024 2.120 2.180 2.100 2.110 190,838 -0.01(-0.47%)
Apr 26, 2024 2.140 2.180 2.090 2.120 124,290 +0.01(+0.47%)
Apr 25, 2024 2.090 2.120 2.050 2.110 173,053 +0.00(+0.00%)
Apr 24, 2024 2.130 2.150 2.070 2.110 158,569 -0.03(-1.40%)
Apr 23, 2024 2.080 2.221 2.060 2.140 249,657 +0.07(+3.38%)
Apr 22, 2024 2.110 2.130 2.055 2.070 98,838 -0.04(-1.90%)
Apr 19, 2024 2.040 2.110 2.040 2.110 244,054 +0.02(+0.96%)
Apr 18, 2024 2.110 2.110 2.025 2.090 264,321 +0.01(+0.48%)
Apr 17, 2024 2.190 2.205 2.080 2.080 154,742 -0.01(-0.48%)
Apr 16, 2024 2.100 2.155 2.075 2.090 154,882 -0.02(-0.95%)
Apr 15, 2024 2.140 2.160 2.105 2.110 213,685 -0.05(-2.31%)
Apr 12, 2024 2.250 2.260 2.120 2.160 391,202 -0.10(-4.42%)
Apr 11, 2024 2.330 2.330 2.220 2.260 119,175 -0.05(-2.16%)
Apr 10, 2024 2.370 2.400 2.210 2.310 359,028 -0.17(-6.85%)
Apr 09, 2024 2.410 2.545 2.390 2.480 207,495 +0.09(+3.77%)
Apr 08, 2024 2.340 2.400 2.340 2.390 115,693 +0.07(+3.02%)
Apr 05, 2024 2.250 2.365 2.250 2.320 162,306 +0.07(+3.11%)
Apr 04, 2024 2.360 2.380 2.220 2.250 228,133 -0.06(-2.60%)
Apr 03, 2024 2.270 2.380 2.260 2.310 238,538 +0.01(+0.43%)
Apr 02, 2024 2.420 2.420 2.250 2.300 329,765 -0.18(-7.26%)
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.