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

Traeger Inc (NY: COOK )

3.250 +0.300 (+10.17%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 25, 2024 3.010 3.370 3.010 3.250 262,363 +0.30(+10.17%)
Nov 22, 2024 2.930 3.040 2.900 2.950 146,861 +0.04(+1.37%)
Nov 21, 2024 2.860 2.925 2.800 2.910 119,634 +0.04(+1.39%)
Nov 20, 2024 2.860 2.890 2.760 2.870 102,227 -0.01(-0.35%)
Nov 19, 2024 2.800 2.910 2.750 2.880 135,448 +0.04(+1.41%)
Nov 18, 2024 2.990 2.990 2.820 2.840 146,003 -0.13(-4.38%)
Nov 15, 2024 3.000 3.000 2.920 2.970 110,735 +0.02(+0.68%)
Nov 14, 2024 2.950 3.010 2.930 2.950 94,064 +0.01(+0.34%)
Nov 13, 2024 3.020 3.030 2.940 2.940 243,752 -0.03(-1.01%)
Nov 12, 2024 3.080 3.130 2.910 2.970 294,647 -0.14(-4.50%)
Nov 11, 2024 3.160 3.160 3.030 3.110 261,422 -0.03(-0.96%)
Nov 08, 2024 3.320 3.330 3.130 3.140 230,849 -0.13(-3.98%)
Nov 07, 2024 3.350 3.590 3.250 3.270 272,451 +0.10(+3.15%)
Nov 06, 2024 3.340 3.340 3.135 3.170 313,381 -0.12(-3.65%)
Nov 05, 2024 3.120 3.300 3.120 3.290 163,630 +0.14(+4.44%)
Nov 04, 2024 3.060 3.210 3.060 3.150 76,033 +0.03(+0.96%)
Nov 01, 2024 3.140 3.200 3.090 3.120 124,274 +0.02(+0.65%)
Oct 31, 2024 3.130 3.170 3.090 3.100 125,077 -0.05(-1.59%)
Oct 30, 2024 3.100 3.300 3.060 3.150 166,586 +0.05(+1.61%)
Oct 29, 2024 3.130 3.160 3.050 3.100 78,989 -0.03(-0.96%)
Oct 28, 2024 3.090 3.180 3.050 3.130 69,732 +0.08(+2.62%)
Oct 25, 2024 3.040 3.120 3.008 3.050 73,370 +0.00(+0.00%)
Oct 24, 2024 3.070 3.090 3.010 3.050 107,366 +0.02(+0.66%)
Oct 23, 2024 3.040 3.110 3.000 3.030 73,363 -0.06(-1.94%)
Oct 22, 2024 3.080 3.090 3.010 3.090 126,242 -0.03(-0.96%)
Oct 21, 2024 3.180 3.240 3.080 3.120 171,801 -0.09(-2.80%)
Oct 18, 2024 3.280 3.332 3.205 3.210 54,074 -0.05(-1.53%)
Oct 17, 2024 3.430 3.430 3.200 3.260 134,518 -0.12(-3.55%)
Oct 16, 2024 3.330 3.420 3.310 3.380 113,353 +0.08(+2.42%)
Oct 15, 2024 3.210 3.400 3.210 3.300 148,899 +0.06(+1.85%)
Oct 14, 2024 3.320 3.320 3.230 3.240 68,684 -0.10(-2.99%)
Oct 11, 2024 3.280 3.400 3.280 3.340 159,481 +0.08(+2.45%)
Oct 10, 2024 3.260 3.350 3.200 3.260 90,872 -0.07(-2.10%)
Oct 09, 2024 3.330 3.400 3.240 3.330 108,117 -0.01(-0.30%)
Oct 08, 2024 3.410 3.450 3.320 3.340 131,540 -0.06(-1.76%)
Oct 07, 2024 3.460 3.460 3.360 3.400 155,369 -0.08(-2.30%)
Oct 04, 2024 3.510 3.595 3.421 3.480 136,932 +0.04(+1.16%)
Oct 03, 2024 3.490 3.560 3.420 3.440 119,942 -0.10(-2.82%)
Oct 02, 2024 3.550 3.640 3.530 3.540 128,503 -0.04(-1.12%)
Oct 01, 2024 3.690 3.750 3.560 3.580 118,464 -0.10(-2.72%)
Sep 30, 2024 3.750 3.950 3.655 3.680 252,155 -0.16(-4.17%)
Sep 27, 2024 3.690 3.970 3.690 3.840 231,930 +0.19(+5.21%)
Sep 26, 2024 3.600 3.710 3.560 3.650 145,606 +0.11(+3.11%)
Sep 25, 2024 3.560 3.630 3.290 3.540 251,430 -0.05(-1.39%)
Sep 24, 2024 3.670 3.800 3.590 3.590 283,741 -0.05(-1.37%)
Sep 23, 2024 3.740 3.790 3.640 3.640 247,647 -0.10(-2.67%)
Sep 20, 2024 3.790 3.815 3.671 3.740 671,397 -0.09(-2.35%)
Sep 19, 2024 3.720 3.900 3.600 3.830 409,863 +0.25(+6.98%)
Sep 18, 2024 3.470 3.820 3.455 3.580 351,746 +0.14(+4.07%)
Sep 17, 2024 3.330 3.500 3.330 3.440 146,259 +0.05(+1.47%)
Sep 16, 2024 3.500 3.500 3.320 3.390 189,339 -0.11(-3.14%)
Sep 13, 2024 3.460 3.560 3.371 3.500 144,424 +0.09(+2.64%)
Sep 12, 2024 3.290 3.460 3.190 3.410 167,140 +0.15(+4.60%)
Sep 11, 2024 3.300 3.330 3.160 3.260 149,628 -0.07(-2.10%)
Sep 10, 2024 3.390 3.390 3.246 3.330 161,485 -0.03(-0.89%)
Sep 09, 2024 3.360 3.450 3.240 3.360 356,584 -0.03(-0.88%)
Sep 06, 2024 3.490 3.700 3.390 3.390 197,882 -0.08(-2.31%)
Sep 05, 2024 3.400 3.510 3.360 3.470 167,708 +0.06(+1.76%)
Sep 04, 2024 3.580 3.610 3.260 3.410 357,903 -0.20(-5.54%)
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.