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 (%)
Nov 30, 2023 2.270 2.315 2.210 2.240 391,136 -0.03(-1.32%)
Nov 29, 2023 2.320 2.360 2.230 2.270 290,084 -0.03(-1.30%)
Nov 28, 2023 2.280 2.320 2.225 2.300 237,287 +0.00(+0.00%)
Nov 27, 2023 2.340 2.340 2.235 2.300 364,156 -0.03(-1.29%)
Nov 24, 2023 2.290 2.350 2.265 2.330 191,574 +0.04(+1.75%)
Nov 22, 2023 2.310 2.360 2.240 2.290 403,723 +0.03(+1.33%)
Nov 21, 2023 2.330 2.365 2.250 2.260 334,496 -0.11(-4.64%)
Nov 20, 2023 2.410 2.441 2.330 2.370 632,599 -0.04(-1.66%)
Nov 17, 2023 2.360 2.410 2.320 2.410 631,414 +0.06(+2.55%)
Nov 16, 2023 2.400 2.400 2.215 2.350 736,636 -0.06(-2.49%)
Nov 15, 2023 2.400 2.520 2.390 2.410 1,692,835 +0.07(+2.99%)
Nov 14, 2023 2.360 2.420 2.295 2.340 1,098,004 +0.12(+5.41%)
Nov 13, 2023 2.110 2.300 2.050 2.220 826,344 +0.15(+7.25%)
Nov 10, 2023 2.330 2.370 2.050 2.070 1,456,347 -0.28(-11.91%)
Nov 09, 2023 3.000 3.000 2.270 2.350 1,609,546 -0.60(-20.34%)
Nov 08, 2023 2.910 2.960 2.810 2.950 464,875 -0.01(-0.34%)
Nov 07, 2023 2.830 2.980 2.770 2.960 254,157 +0.12(+4.23%)
Nov 06, 2023 2.890 2.955 2.785 2.840 251,706 -0.07(-2.41%)
Nov 03, 2023 2.840 3.000 2.820 2.910 401,801 +0.20(+7.38%)
Nov 02, 2023 2.560 2.738 2.540 2.710 364,561 +0.21(+8.40%)
Nov 01, 2023 2.630 2.640 2.475 2.500 559,763 -0.13(-4.94%)
Oct 31, 2023 2.720 2.740 2.620 2.630 289,163 -0.07(-2.59%)
Oct 30, 2023 2.700 2.770 2.655 2.700 370,391 +0.03(+1.12%)
Oct 27, 2023 2.690 2.765 2.652 2.670 332,283 -0.01(-0.37%)
Oct 26, 2023 2.700 2.750 2.640 2.680 214,682 -0.06(-2.19%)
Oct 25, 2023 2.720 2.750 2.631 2.740 263,315 -0.01(-0.36%)
Oct 24, 2023 2.790 2.920 2.750 2.750 425,073 -0.01(-0.36%)
Oct 23, 2023 2.740 2.820 2.630 2.760 276,291 +0.01(+0.36%)
Oct 20, 2023 2.750 2.820 2.720 2.750 190,504 +0.00(+0.00%)
Oct 19, 2023 2.750 2.835 2.720 2.750 187,228 +0.00(+0.00%)
Oct 18, 2023 2.770 2.800 2.700 2.750 270,260 -0.07(-2.48%)
Oct 17, 2023 2.660 2.850 2.630 2.820 482,035 +0.13(+4.83%)
Oct 16, 2023 2.560 2.760 2.525 2.690 406,990 +0.19(+7.60%)
Oct 13, 2023 2.570 2.595 2.500 2.500 430,152 -0.09(-3.47%)
Oct 12, 2023 2.720 2.720 2.560 2.590 239,821 -0.11(-4.07%)
Oct 11, 2023 2.830 2.870 2.680 2.700 169,983 -0.06(-2.17%)
Oct 10, 2023 2.660 2.860 2.660 2.760 280,224 +0.09(+3.37%)
Oct 09, 2023 2.640 2.720 2.560 2.670 420,274 -0.09(-3.26%)
Oct 06, 2023 2.660 2.800 2.600 2.760 323,250 +0.06(+2.22%)
Oct 05, 2023 2.790 2.790 2.600 2.700 503,146 -0.10(-3.57%)
Oct 04, 2023 2.790 2.860 2.700 2.800 331,489 +0.04(+1.45%)
Oct 03, 2023 2.710 2.800 2.650 2.760 710,402 +0.01(+0.36%)
Oct 02, 2023 2.710 2.870 2.710 2.750 560,819 +0.02(+0.73%)
Sep 29, 2023 2.850 2.850 2.630 2.730 1,160,524 +0.06(+2.25%)
Sep 28, 2023 2.590 2.690 2.430 2.670 1,270,769 +0.13(+5.12%)
Sep 27, 2023 2.700 2.720 2.325 2.540 2,236,188 -0.29(-10.25%)
Sep 26, 2023 3.010 3.160 2.830 2.830 804,153 -0.19(-6.29%)
Sep 25, 2023 3.010 3.070 3.010 3.020 346,244 +0.01(+0.33%)
Sep 22, 2023 3.240 3.318 3.000 3.010 482,061 -0.17(-5.35%)
Sep 21, 2023 3.370 3.420 3.150 3.180 360,878 -0.24(-7.02%)
Sep 20, 2023 3.700 3.740 3.410 3.420 370,142 -0.25(-6.81%)
Sep 19, 2023 3.710 3.770 3.610 3.670 312,740 -0.09(-2.39%)
Sep 18, 2023 3.990 3.995 3.750 3.760 202,322 -0.24(-6.00%)
Sep 15, 2023 4.010 4.030 3.930 4.000 800,868 +0.01(+0.25%)
Sep 14, 2023 4.050 4.120 3.990 3.990 186,885 -0.02(-0.50%)
Sep 13, 2023 4.100 4.110 3.950 4.010 340,430 -0.06(-1.47%)
Sep 12, 2023 3.980 4.120 3.980 4.070 361,451 +0.03(+0.74%)
Sep 11, 2023 4.030 4.070 3.970 4.040 417,862 +0.07(+1.76%)
Sep 08, 2023 4.050 4.110 3.932 3.970 376,323 -0.11(-2.70%)
Sep 07, 2023 3.980 4.120 3.890 4.080 435,505 +0.05(+1.24%)
Sep 06, 2023 4.110 4.150 3.980 4.030 271,147 -0.14(-3.36%)
Sep 05, 2023 4.310 4.320 4.165 4.170 252,594 -0.18(-4.14%)
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.