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

Traeger, Inc. Common Stock (NY: COOK )

1.770 -0.050 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.860 1.860 1.710 1.820 345,278 +0.00(+0.00%)
Mar 11, 2025 1.900 1.955 1.820 1.820 246,971 -0.07(-3.70%)
Mar 10, 2025 2.110 2.125 1.880 1.890 317,885 -0.29(-13.30%)
Mar 07, 2025 2.030 2.200 1.820 2.180 605,040 +0.02(+0.93%)
Mar 06, 2025 2.250 2.290 2.150 2.160 310,539 -0.08(-3.57%)
Mar 05, 2025 2.290 2.300 2.225 2.240 113,668 -0.03(-1.32%)
Mar 04, 2025 2.240 2.320 2.211 2.270 121,899 +0.00(+0.00%)
Mar 03, 2025 2.320 2.420 2.260 2.270 193,536 -0.05(-2.16%)
Feb 28, 2025 2.280 2.320 2.250 2.320 131,775 +0.06(+2.65%)
Feb 27, 2025 2.330 2.330 2.250 2.260 81,517 -0.05(-2.16%)
Feb 26, 2025 2.270 2.310 2.220 2.310 239,656 +0.08(+3.59%)
Feb 25, 2025 2.220 2.305 2.220 2.230 196,968 +0.01(+0.45%)
Feb 24, 2025 2.300 2.340 2.220 2.220 119,853 -0.04(-1.77%)
Feb 21, 2025 2.300 2.340 2.210 2.260 199,304 +0.01(+0.44%)
Feb 20, 2025 2.370 2.380 2.250 2.250 133,292 -0.13(-5.46%)
Feb 19, 2025 2.450 2.450 2.370 2.380 52,884 -0.07(-2.86%)
Feb 18, 2025 2.460 2.490 2.425 2.450 67,596 +0.00(+0.00%)
Feb 14, 2025 2.490 2.519 2.450 2.450 63,689 -0.01(-0.41%)
Feb 13, 2025 2.490 2.490 2.450 2.460 61,957 +0.01(+0.41%)
Feb 12, 2025 2.450 2.480 2.400 2.450 80,981 -0.03(-1.21%)
Feb 11, 2025 2.390 2.510 2.390 2.480 109,310 +0.07(+2.90%)
Feb 10, 2025 2.430 2.450 2.380 2.410 89,242 +0.03(+1.26%)
Feb 07, 2025 2.430 2.450 2.370 2.380 94,386 -0.07(-2.86%)
Feb 06, 2025 2.410 2.490 2.405 2.450 63,416 +0.04(+1.66%)
Feb 05, 2025 2.370 2.440 2.360 2.410 90,707 +0.04(+1.69%)
Feb 04, 2025 2.380 2.380 2.320 2.370 98,340 +0.00(+0.00%)
Feb 03, 2025 2.380 2.390 2.280 2.370 296,829 -0.07(-2.87%)
Jan 31, 2025 2.510 2.516 2.410 2.440 182,803 -0.08(-3.17%)
Jan 30, 2025 2.530 2.540 2.465 2.520 76,242 +0.00(+0.00%)
Jan 29, 2025 2.510 2.570 2.480 2.520 114,310 +0.02(+0.80%)
Jan 28, 2025 2.550 2.550 2.475 2.500 80,727 -0.04(-1.57%)
Jan 27, 2025 2.450 2.700 2.440 2.540 239,883 +0.10(+4.10%)
Jan 24, 2025 2.490 2.530 2.420 2.440 103,527 -0.05(-2.01%)
Jan 23, 2025 2.510 2.510 2.430 2.490 109,959 -0.04(-1.58%)
Jan 22, 2025 2.520 2.580 2.510 2.530 99,041 -0.02(-0.78%)
Jan 21, 2025 2.620 2.625 2.500 2.550 334,671 -0.01(-0.39%)
Jan 17, 2025 2.450 2.580 2.410 2.560 216,167 +0.12(+4.92%)
Jan 16, 2025 2.420 2.450 2.355 2.440 107,813 +0.00(+0.00%)
Jan 15, 2025 2.350 2.470 2.350 2.440 202,339 +0.14(+6.09%)
Jan 14, 2025 2.310 2.350 2.260 2.300 92,340 +0.02(+0.88%)
Jan 13, 2025 2.250 2.290 2.150 2.280 254,684 +0.01(+0.44%)
Jan 10, 2025 2.270 2.295 2.221 2.270 167,609 -0.04(-1.73%)
Jan 08, 2025 2.320 2.320 2.260 2.310 91,251 -0.04(-1.70%)
Jan 07, 2025 2.430 2.430 2.320 2.350 125,013 -0.04(-1.67%)
Jan 06, 2025 2.490 2.490 2.370 2.390 120,207 -0.06(-2.45%)
Jan 03, 2025 2.380 2.460 2.340 2.450 144,941 +0.07(+2.94%)
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 and Conditions.