Traeger, Inc. COOK
NYSE · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$48,62+0,27 (+%0,57)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,70 | -%1,32 | $47,55 | $47,87 | $47,25 | 45,53K |
| 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 |