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

Traeger Inc (NY: COOK )

2.035 -0.045 (-2.16%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 18, 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 (%)
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%)
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.