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

Traeger, Inc. Common Stock (NY:COOK)

1.260 +0.010 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 29, 2025 1.260 1.300 1.245 1.260 505,352 +0.01(+0.80%)
Aug 28, 2025 1.260 1.280 1.240 1.250 358,678 -0.01(-0.79%)
Aug 27, 2025 1.270 1.290 1.260 1.260 291,335 +0.00(+0.00%)
Aug 26, 2025 1.290 1.305 1.260 1.260 300,480 -0.02(-1.56%)
Aug 25, 2025 1.330 1.340 1.275 1.280 185,686 -0.05(-3.76%)
Aug 22, 2025 1.270 1.330 1.270 1.330 522,690 +0.06(+4.72%)
Aug 21, 2025 1.290 1.290 1.240 1.270 405,161 -0.01(-0.78%)
Aug 20, 2025 1.330 1.330 1.270 1.280 230,110 -0.04(-3.03%)
Aug 19, 2025 1.370 1.380 1.320 1.320 234,339 -0.04(-2.94%)
Aug 18, 2025 1.340 1.380 1.310 1.360 481,995 +0.04(+3.03%)
Aug 15, 2025 1.310 1.345 1.285 1.320 497,954 +0.02(+1.54%)
Aug 14, 2025 1.350 1.350 1.290 1.300 353,626 -0.06(-4.41%)
Aug 13, 2025 1.350 1.400 1.350 1.360 356,311 -0.02(-1.45%)
Aug 12, 2025 1.380 1.400 1.360 1.380 229,049 +0.03(+2.22%)
Aug 11, 2025 1.390 1.407 1.335 1.350 284,120 -0.06(-4.26%)
Aug 08, 2025 1.430 1.430 1.350 1.410 330,906 +0.01(+0.71%)
Aug 07, 2025 1.390 1.490 1.370 1.400 568,319 -0.30(-17.65%)
Aug 06, 2025 1.650 1.758 1.650 1.700 340,255 +0.05(+3.03%)
Aug 05, 2025 1.600 1.660 1.600 1.650 113,690 +0.05(+3.12%)
Aug 04, 2025 1.570 1.620 1.550 1.600 214,896 +0.06(+3.90%)
Aug 01, 2025 1.600 1.615 1.515 1.540 344,936 -0.08(-4.94%)
Jul 31, 2025 1.620 1.680 1.600 1.620 233,805 -0.04(-2.41%)
Jul 30, 2025 1.780 1.799 1.615 1.660 375,350 -0.14(-7.78%)
Jul 29, 2025 1.790 1.840 1.780 1.800 282,905 +0.02(+1.12%)
Jul 28, 2025 1.850 1.860 1.740 1.780 344,502 -0.05(-2.73%)
Jul 25, 2025 1.970 1.970 1.820 1.830 196,993 -0.12(-6.15%)
Jul 24, 2025 2.000 2.011 1.950 1.950 128,455 -0.06(-2.99%)
Jul 23, 2025 1.990 2.050 1.975 2.010 185,581 +0.03(+1.52%)
Jul 22, 2025 1.890 2.000 1.890 1.980 250,998 +0.08(+4.21%)
Jul 21, 2025 1.900 1.940 1.890 1.900 100,915 +0.02(+1.06%)
Jul 18, 2025 1.990 2.000 1.880 1.880 137,489 -0.08(-4.08%)
Jul 17, 2025 1.950 2.035 1.937 1.960 251,972 +0.01(+0.51%)
Jul 16, 2025 2.020 2.030 1.910 1.950 455,991 -0.05(-2.50%)
Jul 15, 2025 2.020 2.070 1.990 2.000 377,323 -0.02(-0.99%)
Jul 14, 2025 1.940 2.080 1.940 2.020 326,009 +0.08(+4.12%)
Jul 11, 2025 1.990 2.050 1.890 1.940 525,599 -0.06(-3.00%)
Jul 10, 2025 1.940 2.010 1.940 2.000 235,203 +0.06(+3.09%)
Jul 09, 2025 1.950 1.950 1.850 1.940 163,887 -0.01(-0.51%)
Jul 08, 2025 1.880 1.980 1.872 1.950 302,772 +0.08(+4.28%)
Jul 07, 2025 1.860 1.915 1.810 1.870 618,084 +0.01(+0.54%)
Jul 03, 2025 1.890 1.930 1.840 1.860 117,265 +0.00(+0.00%)
Jul 02, 2025 1.750 1.885 1.740 1.860 328,541 +0.11(+6.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.