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

Traeger Inc (NY: COOK )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 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 (%)
Jun 30, 2023 4.350 4.490 4.240 4.250 444,605 -0.04(-0.93%)
Jun 29, 2023 4.270 4.350 4.230 4.290 344,618 +0.02(+0.47%)
Jun 28, 2023 4.130 4.355 4.040 4.270 300,518 +0.13(+3.14%)
Jun 27, 2023 3.960 4.180 3.890 4.140 397,374 +0.20(+5.08%)
Jun 26, 2023 4.120 4.250 3.920 3.940 360,271 -0.19(-4.60%)
Jun 23, 2023 4.020 4.210 4.020 4.130 647,736 +0.00(+0.00%)
Jun 22, 2023 3.960 4.140 3.850 4.130 298,257 +0.15(+3.77%)
Jun 21, 2023 4.020 4.060 3.970 3.980 173,333 -0.07(-1.73%)
Jun 20, 2023 4.070 4.150 4.030 4.050 158,649 -0.05(-1.22%)
Jun 16, 2023 4.240 4.240 4.090 4.100 252,401 -0.08(-1.91%)
Jun 15, 2023 4.010 4.210 3.971 4.180 191,364 +0.10(+2.45%)
Jun 14, 2023 4.400 4.400 4.070 4.080 372,613 -0.32(-7.27%)
Jun 13, 2023 4.240 4.400 4.240 4.400 252,458 +0.15(+3.53%)
Jun 12, 2023 4.120 4.295 4.090 4.250 283,133 +0.14(+3.41%)
Jun 09, 2023 4.130 4.175 4.050 4.110 260,366 +0.00(+0.00%)
Jun 08, 2023 4.160 4.260 4.065 4.110 316,918 -0.08(-1.91%)
Jun 07, 2023 4.220 4.355 4.145 4.190 396,191 +0.06(+1.45%)
Jun 06, 2023 3.890 4.240 3.880 4.130 550,227 +0.23(+5.90%)
Jun 05, 2023 3.770 3.900 3.740 3.900 197,052 +0.07(+1.83%)
Jun 02, 2023 3.580 3.849 3.580 3.830 273,859 +0.32(+9.12%)
Jun 01, 2023 3.620 3.655 3.455 3.510 476,103 -0.18(-4.88%)
May 31, 2023 3.700 3.740 3.520 3.690 692,430 +0.04(+1.10%)
May 30, 2023 3.500 3.690 3.495 3.650 328,497 +0.20(+5.80%)
May 26, 2023 3.360 3.460 3.330 3.450 144,391 +0.09(+2.68%)
May 25, 2023 3.530 3.580 3.245 3.360 241,131 -0.21(-5.88%)
May 24, 2023 3.660 3.660 3.505 3.570 264,108 -0.11(-2.99%)
May 23, 2023 3.590 3.825 3.580 3.680 379,205 +0.06(+1.66%)
May 22, 2023 3.410 3.670 3.345 3.620 362,400 +0.21(+6.16%)
May 19, 2023 3.390 3.428 3.310 3.410 191,824 +0.05(+1.49%)
May 18, 2023 3.340 3.370 3.265 3.360 205,796 +0.05(+1.51%)
May 17, 2023 3.220 3.340 3.170 3.310 330,632 +0.09(+2.80%)
May 16, 2023 3.350 3.380 3.200 3.220 270,788 -0.16(-4.73%)
May 15, 2023 3.560 3.560 3.355 3.380 237,840 -0.16(-4.52%)
May 12, 2023 3.600 3.650 3.420 3.540 357,213 -0.08(-2.21%)
May 11, 2023 3.060 3.650 3.010 3.620 881,455 +0.56(+18.30%)
May 10, 2023 2.880 3.060 2.860 3.060 327,412 +0.25(+8.90%)
May 09, 2023 2.790 2.850 2.705 2.810 454,662 -0.01(-0.35%)
May 08, 2023 2.930 2.960 2.790 2.820 375,589 -0.07(-2.42%)
May 05, 2023 2.870 2.975 2.840 2.890 452,709 +0.09(+3.21%)
May 04, 2023 2.910 2.960 2.650 2.800 704,695 -0.13(-4.44%)
May 03, 2023 3.010 3.045 2.930 2.930 249,890 -0.08(-2.66%)
May 02, 2023 2.970 3.040 2.875 3.010 329,197 +0.01(+0.33%)
May 01, 2023 3.040 3.095 2.980 3.000 417,652 -0.04(-1.32%)
Apr 28, 2023 2.950 3.085 2.950 3.040 386,363 +0.08(+2.70%)
Apr 27, 2023 2.980 3.030 2.940 2.960 441,668 +0.01(+0.34%)
Apr 26, 2023 3.020 3.038 2.900 2.950 458,881 -0.10(-3.28%)
Apr 25, 2023 3.070 3.085 2.995 3.050 403,699 -0.05(-1.61%)
Apr 24, 2023 3.180 3.230 3.050 3.100 367,095 -0.06(-1.90%)
Apr 21, 2023 3.330 3.335 3.145 3.160 274,967 -0.17(-5.11%)
Apr 20, 2023 3.480 3.510 3.312 3.330 309,164 -0.19(-5.40%)
Apr 19, 2023 3.560 3.590 3.474 3.520 197,594 -0.08(-2.22%)
Apr 18, 2023 3.800 3.850 3.590 3.600 287,200 -0.17(-4.51%)
Apr 17, 2023 3.760 3.860 3.690 3.770 271,247 +0.08(+2.17%)
Apr 14, 2023 3.790 3.840 3.655 3.690 257,112 -0.08(-2.12%)
Apr 13, 2023 3.750 3.785 3.710 3.770 169,369 +0.04(+1.07%)
Apr 12, 2023 3.880 3.920 3.715 3.730 210,738 -0.03(-0.80%)
Apr 11, 2023 3.600 3.800 3.600 3.760 221,616 +0.19(+5.32%)
Apr 10, 2023 3.440 3.580 3.430 3.570 201,763 +0.11(+3.18%)
Apr 06, 2023 3.570 3.610 3.415 3.460 499,246 -0.15(-4.16%)
Apr 05, 2023 3.870 3.870 3.580 3.610 303,554 -0.31(-7.91%)
Apr 04, 2023 3.970 3.970 3.865 3.920 212,284 -0.04(-1.01%)
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.