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 (%)
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%)
Apr 03, 2023 4.080 4.210 3.895 3.960 331,982 -0.15(-3.65%)
Mar 31, 2023 3.890 4.125 3.890 4.110 456,929 +0.25(+6.48%)
Mar 30, 2023 3.800 3.940 3.770 3.860 175,889 +0.10(+2.66%)
Mar 29, 2023 3.770 3.940 3.670 3.760 494,657 +0.04(+1.08%)
Mar 28, 2023 3.650 3.840 3.650 3.720 296,810 +0.03(+0.81%)
Mar 27, 2023 3.860 3.890 3.640 3.690 279,651 -0.12(-3.15%)
Mar 24, 2023 3.800 3.860 3.760 3.810 179,773 -0.02(-0.52%)
Mar 23, 2023 3.930 4.055 3.805 3.830 338,014 -0.06(-1.54%)
Mar 22, 2023 3.960 4.075 3.810 3.890 682,934 -0.08(-2.02%)
Mar 21, 2023 3.830 4.110 3.830 3.970 1,105,383 +0.19(+5.03%)
Mar 20, 2023 3.620 3.995 3.580 3.780 966,944 +0.12(+3.28%)
Mar 17, 2023 3.190 3.830 3.080 3.660 3,355,997 +0.65(+21.59%)
Mar 16, 2023 3.160 3.340 2.950 3.010 849,764 -0.23(-7.10%)
Mar 15, 2023 3.550 3.590 3.030 3.240 793,977 -0.53(-14.06%)
Mar 14, 2023 3.700 3.790 3.630 3.770 253,329 +0.17(+4.72%)
Mar 13, 2023 3.460 3.630 3.425 3.600 323,532 +0.04(+1.12%)
Mar 10, 2023 3.690 3.750 3.460 3.560 476,275 -0.16(-4.30%)
Mar 09, 2023 3.740 3.925 3.685 3.720 306,042 +0.00(+0.00%)
Mar 08, 2023 3.790 3.800 3.670 3.720 211,262 -0.05(-1.33%)
Mar 07, 2023 3.950 4.100 3.750 3.770 338,014 -0.20(-5.04%)
Mar 06, 2023 4.010 4.030 3.915 3.970 162,421 -0.03(-0.75%)
Mar 03, 2023 4.010 4.165 3.890 4.000 466,252 +0.14(+3.63%)
Mar 02, 2023 3.650 3.880 3.610 3.860 240,824 +0.11(+2.93%)
Mar 01, 2023 3.970 4.040 3.710 3.750 402,797 -0.23(-5.78%)
Feb 28, 2023 3.810 3.990 3.730 3.980 731,979 +0.17(+4.46%)
Feb 27, 2023 3.830 3.915 3.800 3.810 227,409 +0.02(+0.53%)
Feb 24, 2023 3.770 3.835 3.700 3.790 303,568 -0.09(-2.32%)
Feb 23, 2023 3.980 4.085 3.830 3.880 227,666 -0.06(-1.52%)
Feb 22, 2023 3.940 4.060 3.885 3.940 304,747 +0.02(+0.51%)
Feb 21, 2023 3.800 3.990 3.750 3.920 644,361 +0.02(+0.51%)
Feb 17, 2023 3.900 3.985 3.820 3.900 337,786 -0.07(-1.76%)
Feb 16, 2023 4.010 4.100 3.920 3.970 359,596 -0.18(-4.34%)
Feb 15, 2023 3.870 4.170 3.870 4.150 513,191 +0.24(+6.14%)
Feb 14, 2023 3.960 4.090 3.820 3.910 369,990 -0.09(-2.25%)
Feb 13, 2023 3.910 4.045 3.820 4.000 265,603 +0.06(+1.52%)
Feb 10, 2023 3.930 3.995 3.814 3.940 575,803 -0.05(-1.25%)
Feb 09, 2023 4.160 4.180 3.870 3.990 732,726 -0.14(-3.39%)
Feb 08, 2023 4.115 4.200 4.010 4.130 350,066 +0.01(+0.24%)
Feb 07, 2023 4.200 4.240 4.045 4.120 488,763 -0.11(-2.60%)
Feb 06, 2023 4.330 4.340 4.150 4.230 400,189 -0.14(-3.20%)
Feb 03, 2023 4.190 4.590 4.170 4.370 901,225 +0.07(+1.63%)
Feb 02, 2023 4.000 4.440 4.000 4.300 1,467,678 +0.35(+8.86%)
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.