Traeger, Inc. COOK
NYSE · United States · Consumer Durables
$47.70-0.64 (-1.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.34 | +8.48% | $45.03 | $48.85 | $44.76 | 78.20K |
| 2026-09-29 | $44.56 | -1.66% | $47.99 | $47.99 | $44.11 | 207.80K |
| 2026-09-28 | $45.31 | -2.77% | $45.51 | $45.51 | $42.80 | 115.50K |
| 2026-09-25 | $46.60 | -0.28% | $46.97 | $48.00 | $45.31 | 81.20K |
| 2026-09-24 | $46.73 | -3.01% | $48.74 | $48.74 | $45.62 | 81.70K |
| 2026-09-23 | $48.18 | -2.43% | $49.37 | $49.76 | $48.05 | 42.60K |
| 2026-09-22 | $49.38 | +1.08% | $49.05 | $52.05 | $48.45 | 70.80K |
| 2026-09-21 | $48.85 | +0.02% | $49.75 | $49.77 | $48.21 | 24.80K |
| 2026-09-18 | $48.84 | -2.01% | $49.57 | $50.40 | $48.33 | 39.90K |
| 2026-09-17 | $49.84 | +2.36% | $49.24 | $50.81 | $49.00 | 48.20K |
| 2026-09-16 | $48.69 | +1.23% | $48.09 | $49.31 | $48.01 | 16.80K |
| 2026-09-15 | $48.10 | -2.28% | $48.55 | $48.82 | $47.00 | 18.80K |
| 2026-09-14 | $49.22 | +0.04% | $49.17 | $49.92 | $48.06 | 24.30K |
| 2026-09-11 | $49.20 | +1.07% | $47.99 | $49.51 | $47.78 | 30.70K |
| 2026-09-10 | $48.68 | -4.21% | $50.24 | $50.85 | $48.56 | 16.30K |
| 2026-09-09 | $50.82 | +0.65% | $49.25 | $52.34 | $49.05 | 24.00K |
| 2026-09-08 | $50.49 | +1.04% | $50.37 | $50.73 | $49.55 | 11.80K |
| 2026-09-04 | $49.97 | +2.80% | $48.48 | $50.32 | $47.15 | 37.20K |
| 2026-09-03 | $48.61 | -5.45% | $53.12 | $53.12 | $47.45 | 47.30K |
| 2026-09-02 | $51.41 | -3.58% | $52.85 | $53.87 | $51.00 | 26.40K |
| 2026-09-01 | $53.32 | -4.87% | $55.20 | $55.20 | $52.52 | 15.40K |
| 2026-08-31 | $56.05 | +0.34% | $54.80 | $56.37 | $54.32 | 17.10K |
| 2026-08-28 | $55.86 | +0.27% | $56.41 | $56.75 | $55.07 | 20.10K |
| 2026-08-27 | $55.71 | -1.71% | $56.81 | $57.09 | $55.00 | 24.80K |
| 2026-08-26 | $56.68 | -1.01% | $57.90 | $58.11 | $56.15 | 26.30K |
| 2026-08-25 | $57.26 | +2.41% | $57.11 | $57.91 | $56.08 | 23.80K |
| 2026-08-24 | $55.91 | +0.83% | $55.60 | $58.58 | $55.31 | 50.90K |
| 2026-08-21 | $55.45 | +2.80% | $54.40 | $56.09 | $53.56 | 15.10K |
| 2026-08-20 | $53.94 | -2.23% | $54.00 | $55.19 | $52.82 | 31.60K |
| 2026-08-19 | $55.17 | -1.62% | $56.69 | $57.65 | $55.17 | 40.40K |
| 2026-08-18 | $56.08 | +1.23% | $54.74 | $56.57 | $54.74 | 28.70K |
| 2026-08-17 | $55.40 | -5.48% | $59.11 | $59.30 | $55.06 | 90.00K |
| 2026-08-14 | $58.61 | -1.10% | $60.72 | $61.64 | $57.99 | 40.40K |
| 2026-08-13 | $59.26 | -3.31% | $60.95 | $62.33 | $59.26 | 70.90K |
| 2026-08-12 | $61.29 | -3.53% | $62.26 | $63.97 | $60.98 | 48.60K |
| 2026-08-11 | $63.53 | +3.65% | $62.46 | $63.63 | $61.79 | 70.60K |
| 2026-08-10 | $61.29 | -0.08% | $60.49 | $62.09 | $58.42 | 57.30K |
| 2026-08-07 | $61.34 | +3.21% | $61.32 | $63.90 | $58.90 | 40.70K |
| 2026-08-06 | $59.43 | -12.69% | $69.50 | $69.50 | $53.30 | 79.00K |
| 2026-08-05 | $68.07 | -1.02% | $67.89 | $68.28 | $64.30 | 54.50K |
| 2026-08-04 | $68.77 | +2.93% | $66.90 | $69.32 | $65.90 | 57.20K |
| 2026-08-03 | $66.81 | +4.15% | $63.47 | $67.16 | $63.12 | 27.30K |
| 2026-07-31 | $64.15 | +4.43% | $62.15 | $67.00 | $60.69 | 81.80K |
| 2026-07-30 | $61.43 | +3.31% | $59.52 | $61.91 | $58.71 | 28.90K |
| 2026-07-29 | $59.46 | +0.83% | $58.10 | $61.02 | $56.82 | 41.20K |
| 2026-07-28 | $58.97 | -3.64% | $61.36 | $61.36 | $57.15 | 25.50K |
| 2026-07-27 | $61.20 | -0.10% | $62.33 | $64.01 | $60.00 | 51.10K |
| 2026-07-24 | $61.26 | -9.82% | $66.69 | $67.82 | $59.12 | 80.10K |
| 2026-07-23 | $67.93 | +2.30% | $65.77 | $68.12 | $63.64 | 44.20K |
| 2026-07-22 | $66.40 | -3.91% | $68.64 | $69.10 | $65.00 | 277.40K |
| 2026-07-21 | $69.10 | +3.35% | $67.17 | $69.10 | $61.51 | 45.10K |
| 2026-07-20 | $66.86 | -3.37% | $69.19 | $71.82 | $62.18 | 65.20K |
| 2026-07-17 | $69.19 | -0.19% | $69.92 | $69.92 | $66.07 | 166.70K |
| 2026-07-16 | $69.32 | +1.12% | $66.75 | $70.56 | $64.84 | 144.60K |
| 2026-07-15 | $68.55 | +2.64% | $68.75 | $70.00 | $66.36 | 62.50K |
| 2026-07-14 | $66.79 | -3.50% | $71.24 | $71.24 | $66.09 | 118.80K |
| 2026-07-13 | $69.21 | -4.50% | $73.00 | $77.00 | $67.46 | 63.10K |
| 2026-07-10 | $72.47 | +1.51% | $71.90 | $73.14 | $69.11 | 45.80K |
| 2026-07-09 | $71.39 | +3.81% | $68.70 | $72.27 | $68.20 | 26.30K |
| 2026-07-08 | $68.77 | -0.69% | $70.12 | $70.12 | $64.64 | 32.60K |
| 2026-07-07 | $69.25 | +0.48% | $67.64 | $69.26 | $64.10 | 34.50K |
| 2026-07-06 | $68.92 | -6.65% | $72.30 | $72.30 | $67.80 | 22.40K |
| 2026-07-02 | $73.83 | -0.95% | $76.97 | $77.32 | $72.24 | 43.30K |
| 2026-07-01 | $74.54 | -5.44% | $79.48 | $80.77 | $72.81 | 39.20K |
| 2026-06-30 | $78.83 | -3.87% | $83.22 | $83.22 | $76.19 | 77.20K |
| 2026-06-29 | $82.00 | +3.40% | $80.56 | $86.59 | $76.67 | 48.30K |
| 2026-06-26 | $79.30 | -0.06% | $77.02 | $81.22 | $75.72 | 111.70K |
| 2026-06-25 | $79.35 | +1.10% | $77.77 | $81.83 | $77.54 | 87.10K |
| 2026-06-24 | $78.49 | +14.17% | $69.51 | $82.40 | $69.51 | 228.70K |
| 2026-06-23 | $68.75 | +1.90% | $61.50 | $70.80 | $61.50 | 32.90K |
| 2026-06-22 | $67.47 | -6.63% | $70.52 | $70.70 | $62.13 | 58.60K |
| 2026-06-18 | $72.26 | +4.11% | $70.33 | $75.98 | $70.20 | 65.20K |
| 2026-06-17 | $69.41 | +2.95% | $66.02 | $73.24 | $66.02 | 96.90K |
| 2026-06-16 | $67.42 | -1.68% | $67.51 | $68.53 | $64.04 | 37.00K |
| 2026-06-15 | $68.57 | -2.17% | $71.98 | $77.50 | $66.23 | 84.40K |
| 2026-06-12 | $70.09 | +9.45% | $63.49 | $70.37 | $63.49 | 37.30K |
| 2026-06-11 | $64.04 | +5.61% | $62.77 | $65.02 | $61.03 | 17.10K |
| 2026-06-10 | $60.64 | -8.12% | $65.00 | $66.75 | $59.90 | 30.20K |
| 2026-06-09 | $66.00 | +12.13% | $62.03 | $69.79 | $61.32 | 33.50K |
| 2026-06-08 | $58.86 | -7.66% | $63.66 | $64.33 | $57.00 | 41.60K |
| 2026-06-05 | $63.74 | +2.72% | $61.64 | $66.00 | $61.09 | 16.20K |
| 2026-06-04 | $62.05 | +0.26% | $61.97 | $64.18 | $59.05 | 15.40K |
| 2026-06-03 | $61.89 | -9.62% | $67.37 | $67.81 | $60.79 | 39.80K |
| 2026-06-02 | $68.48 | -6.41% | $73.17 | $74.15 | $65.96 | 136.20K |
| 2026-06-01 | $73.17 | +5.19% | $67.47 | $73.61 | $66.99 | 19.90K |
| 2026-05-29 | $69.56 | +6.20% | $65.78 | $74.07 | $64.16 | 56.80K |
| 2026-05-28 | $65.50 | +2.41% | $63.14 | $67.54 | $58.50 | 69.40K |
| 2026-05-27 | $63.96 | +6.28% | $59.31 | $67.96 | $58.48 | 33.70K |
| 2026-05-26 | $60.18 | +6.72% | $56.79 | $61.00 | $54.16 | 55.30K |
| 2026-05-22 | $56.39 | -1.90% | $57.48 | $57.48 | $52.00 | 35.60K |