Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
0.7968
-0.0241 (-2.94%)
At close: Dec 5, 2025, 4:00 PM EST
0.7974
+0.0006 (0.08%)
After-hours: Dec 5, 2025, 7:49 PM EST
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -2.94% | 283,014 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.11% | 408,967 |
| Dec 3, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 3.62% | 487,845 |
| Dec 2, 2025 | 0.82 | 0.83 | 0.78 | 0.81 | 0.81 | -6.04% | 549,441 |
| Dec 1, 2025 | 0.99 | 1.04 | 0.80 | 0.86 | 0.86 | -5.46% | 2,022,710 |
| Nov 28, 2025 | 0.84 | 1.06 | 0.82 | 0.91 | 0.91 | 11.10% | 3,590,537 |
| Nov 26, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 5.67% | 399,366 |
| Nov 25, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.26% | 255,448 |
| Nov 24, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 0.80% | 220,376 |
| Nov 21, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 2.07% | 298,009 |
| Nov 20, 2025 | 0.81 | 0.83 | 0.76 | 0.76 | 0.76 | -3.38% | 197,698 |
| Nov 19, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.81% | 177,499 |
| Nov 18, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | 0.16% | 232,034 |
| Nov 17, 2025 | 0.87 | 0.90 | 0.81 | 0.81 | 0.81 | -10.59% | 223,100 |
| Nov 14, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -2.67% | 240,603 |
| Nov 13, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.53% | 243,154 |
| Nov 12, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.26% | 195,387 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | 8.89% | 543,960 |
| Nov 10, 2025 | 0.85 | 0.91 | 0.79 | 0.91 | 0.91 | 12.23% | 689,772 |
| Nov 7, 2025 | 0.84 | 0.86 | 0.77 | 0.81 | 0.81 | -6.00% | 1,388,330 |
| Nov 6, 2025 | 1.04 | 1.04 | 0.86 | 0.86 | 0.86 | -14.67% | 792,785 |
| Nov 5, 2025 | 0.92 | 1.01 | 0.90 | 1.01 | 1.01 | 11.45% | 506,723 |
| Nov 4, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.42% | 184,207 |
| Nov 3, 2025 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | -1.09% | 611,782 |
| Oct 31, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | 0.99% | 385,377 |
| Oct 30, 2025 | 0.98 | 0.99 | 0.91 | 0.91 | 0.91 | -5.21% | 288,044 |
| Oct 29, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.96% | 388,053 |
| Oct 28, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.94% | 245,855 |
| Oct 27, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -3.81% | 268,177 |
| Oct 24, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 188,318 |
| Oct 23, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 110,023 |
| Oct 22, 2025 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 282,444 |
| Oct 21, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 4.95% | 294,237 |
| Oct 20, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | - | 144,631 |
| Oct 17, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 147,438 |
| Oct 16, 2025 | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 148,617 |
| Oct 15, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 5.77% | 435,065 |
| Oct 14, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 210,736 |
| Oct 13, 2025 | 1.01 | 1.08 | 0.99 | 1.07 | 1.07 | 8.08% | 338,068 |
| Oct 10, 2025 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -7.48% | 564,050 |
| Oct 9, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 137,653 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 394,887 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.06 | 1.07 | 1.07 | -6.96% | 548,181 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 637,612 |
| Oct 3, 2025 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 212,737 |
| Oct 2, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | - | 210,633 |
| Oct 1, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 257,058 |
| Sep 30, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 250,784 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 241,085 |
| Sep 26, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 274,975 |