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 (%)
Aug 31, 2022 2.750 2.760 2.540 2.640 1,248,016 -0.06(-2.22%)
Aug 30, 2022 2.800 2.850 2.700 2.700 868,415 -0.07(-2.53%)
Aug 29, 2022 2.850 2.890 2.715 2.770 1,563,925 -0.07(-2.46%)
Aug 26, 2022 3.120 3.170 2.800 2.840 1,685,371 -0.28(-8.97%)
Aug 25, 2022 3.080 3.190 3.030 3.120 767,673 +0.05(+1.63%)
Aug 24, 2022 3.030 3.165 2.920 3.070 906,424 +0.10(+3.37%)
Aug 23, 2022 3.040 3.140 2.960 2.970 980,577 -0.07(-2.30%)
Aug 22, 2022 3.110 3.220 3.000 3.040 1,562,781 -0.12(-3.80%)
Aug 19, 2022 3.570 3.570 3.110 3.160 3,081,337 -0.48(-13.19%)
Aug 18, 2022 3.430 3.960 3.350 3.640 4,770,726 +0.14(+4.00%)
Aug 17, 2022 3.750 3.800 3.450 3.500 809,508 -0.34(-8.85%)
Aug 16, 2022 3.700 4.120 3.610 3.840 2,110,740 +0.10(+2.67%)
Aug 15, 2022 3.580 3.802 3.530 3.740 1,098,240 +0.11(+3.03%)
Aug 12, 2022 4.040 4.040 3.601 3.630 894,000 -0.32(-8.10%)
Aug 11, 2022 3.750 4.300 3.610 3.950 4,021,191 -0.05(-1.25%)
Aug 10, 2022 3.710 4.060 3.610 4.000 2,141,032 +0.45(+12.68%)
Aug 09, 2022 3.720 3.810 3.530 3.550 1,297,340 -0.21(-5.59%)
Aug 08, 2022 3.410 4.000 3.410 3.760 1,594,545 +0.36(+10.59%)
Aug 05, 2022 3.360 3.495 3.291 3.400 743,315 -0.02(-0.58%)
Aug 04, 2022 3.250 3.435 3.230 3.420 1,558,086 +0.18(+5.56%)
Aug 03, 2022 3.130 3.350 3.130 3.240 933,645 +0.15(+4.85%)
Aug 02, 2022 2.970 3.180 2.900 3.090 1,634,566 +0.12(+4.04%)
Aug 01, 2022 3.050 3.050 2.875 2.970 690,857 -0.10(-3.26%)
Jul 29, 2022 3.120 3.130 3.005 3.070 396,471 -0.05(-1.60%)
Jul 28, 2022 3.090 3.155 2.970 3.120 829,876 +0.04(+1.30%)
Jul 27, 2022 3.080 3.105 2.930 3.080 904,466 +0.03(+0.98%)
Jul 26, 2022 3.100 3.180 2.910 3.050 1,225,309 -0.22(-6.73%)
Jul 25, 2022 3.220 3.430 3.220 3.270 1,615,744 -0.26(-7.37%)
Jul 22, 2022 3.680 3.720 3.510 3.530 595,492 -0.17(-4.59%)
Jul 21, 2022 3.860 3.920 3.550 3.700 1,066,458 -0.25(-6.33%)
Jul 20, 2022 4.070 4.120 3.880 3.950 658,468 -0.09(-2.23%)
Jul 19, 2022 4.020 4.130 3.970 4.040 404,161 +0.05(+1.25%)
Jul 18, 2022 4.040 4.210 3.960 3.990 441,074 +0.02(+0.50%)
Jul 15, 2022 3.930 4.050 3.840 3.970 473,199 +0.12(+3.12%)
Jul 14, 2022 4.070 4.070 3.840 3.850 563,829 -0.26(-6.33%)
Jul 13, 2022 4.110 4.165 3.910 4.110 628,014 -0.10(-2.38%)
Jul 12, 2022 4.140 4.300 4.140 4.210 378,286 +0.09(+2.18%)
Jul 11, 2022 4.370 4.392 4.105 4.120 331,172 -0.32(-7.21%)
Jul 08, 2022 4.510 4.600 4.345 4.440 401,372 -0.16(-3.48%)
Jul 07, 2022 4.330 4.600 4.310 4.600 460,208 +0.26(+5.99%)
Jul 06, 2022 4.740 4.840 4.320 4.340 426,601 -0.36(-7.66%)
Jul 05, 2022 4.410 4.755 4.310 4.700 502,711 +0.20(+4.44%)
Jul 01, 2022 4.290 4.527 4.200 4.500 799,923 +0.25(+5.88%)
Jun 30, 2022 4.400 4.510 4.250 4.250 759,613 -0.25(-5.56%)
Jun 29, 2022 4.580 4.620 4.455 4.500 710,353 -0.12(-2.60%)
Jun 28, 2022 4.570 4.670 4.510 4.620 648,121 +0.06(+1.32%)
Jun 27, 2022 5.210 5.450 4.540 4.560 895,576 -0.65(-12.48%)
Jun 24, 2022 4.980 5.220 4.860 5.210 1,260,609 +0.31(+6.33%)
Jun 23, 2022 4.340 5.040 4.330 4.900 2,857,339 +0.67(+15.84%)
Jun 22, 2022 3.980 4.410 3.940 4.230 1,019,743 +0.16(+3.93%)
Jun 21, 2022 4.240 4.322 4.060 4.070 486,944 -0.07(-1.69%)
Jun 17, 2022 4.080 4.278 4.030 4.140 520,329 +0.09(+2.22%)
Jun 16, 2022 4.100 4.125 3.850 4.050 2,210,865 -0.23(-5.37%)
Jun 15, 2022 4.320 4.410 4.190 4.280 739,543 +0.09(+2.15%)
Jun 14, 2022 4.160 4.295 4.120 4.190 1,127,989 +0.03(+0.72%)
Jun 13, 2022 4.160 4.240 3.955 4.160 1,441,319 -0.18(-4.15%)
Jun 10, 2022 4.480 4.510 4.290 4.340 640,876 -0.21(-4.62%)
Jun 09, 2022 4.710 4.730 4.520 4.550 566,443 -0.18(-3.81%)
Jun 08, 2022 4.770 4.905 4.710 4.730 479,425 -0.09(-1.87%)
Jun 07, 2022 4.760 4.860 4.680 4.820 379,632 -0.04(-0.82%)
Jun 06, 2022 4.950 5.000 4.760 4.860 491,932 +0.00(+0.00%)
Jun 03, 2022 4.870 4.960 4.810 4.860 479,994 -0.09(-1.82%)
Jun 02, 2022 4.660 5.060 4.641 4.950 668,688 +0.30(+6.45%)
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.