Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
1.690
-0.070 (-3.98%)
Jun 27, 2025, 4:00 PM - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -3.98% | 492,487 |
| Jun 26, 2025 | 1.74 | 1.79 | 1.72 | 1.76 | 1.76 | 1.15% | 125,520 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -5.43% | 204,372 |
| Jun 24, 2025 | 1.81 | 1.88 | 1.78 | 1.84 | 1.84 | 2.22% | 209,101 |
| Jun 23, 2025 | 1.78 | 1.83 | 1.72 | 1.80 | 1.80 | - | 316,588 |
| Jun 20, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -3.74% | 351,188 |
| Jun 18, 2025 | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | -0.53% | 249,318 |
| Jun 17, 2025 | 2.00 | 2.04 | 1.87 | 1.88 | 1.88 | -7.39% | 471,633 |
| Jun 16, 2025 | 1.84 | 2.04 | 1.78 | 2.03 | 2.03 | 12.78% | 685,894 |
| Jun 13, 2025 | 1.88 | 1.98 | 1.80 | 1.80 | 1.80 | -4.26% | 494,502 |
| Jun 12, 2025 | 1.74 | 1.89 | 1.71 | 1.88 | 1.88 | 8.05% | 440,554 |
| Jun 11, 2025 | 1.89 | 1.90 | 1.74 | 1.74 | 1.74 | -5.95% | 595,644 |
| Jun 10, 2025 | 1.85 | 1.99 | 1.82 | 1.85 | 1.85 | -0.54% | 1,172,672 |
| Jun 9, 2025 | 1.58 | 2.21 | 1.51 | 1.86 | 1.86 | 26.53% | 7,380,197 |
| Jun 6, 2025 | 1.38 | 1.54 | 1.37 | 1.47 | 1.47 | 8.89% | 798,717 |
| Jun 5, 2025 | 1.36 | 1.41 | 1.32 | 1.35 | 1.35 | 0.75% | 501,234 |
| Jun 4, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 531,059 |
| Jun 3, 2025 | 1.34 | 1.40 | 1.29 | 1.32 | 1.32 | -0.75% | 426,614 |
| Jun 2, 2025 | 1.39 | 1.42 | 1.32 | 1.33 | 1.33 | -3.62% | 271,707 |
| May 30, 2025 | 1.45 | 1.52 | 1.37 | 1.38 | 1.38 | -4.83% | 299,793 |
| May 29, 2025 | 1.36 | 1.52 | 1.35 | 1.45 | 1.45 | 7.41% | 567,771 |
| May 28, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 253,953 |
| May 27, 2025 | 1.36 | 1.38 | 1.31 | 1.33 | 1.33 | 2.31% | 398,832 |
| May 23, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 386,118 |
| May 22, 2025 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 269,359 |
| May 21, 2025 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -5.48% | 237,283 |
| May 20, 2025 | 1.41 | 1.49 | 1.39 | 1.46 | 1.46 | 2.10% | 263,226 |
| May 19, 2025 | 1.50 | 1.52 | 1.40 | 1.43 | 1.43 | -7.74% | 320,257 |
| May 16, 2025 | 1.48 | 1.57 | 1.46 | 1.55 | 1.55 | 4.73% | 160,523 |
| May 15, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 141,375 |
| May 14, 2025 | 1.61 | 1.64 | 1.49 | 1.51 | 1.51 | -7.36% | 190,080 |
| May 13, 2025 | 1.59 | 1.65 | 1.50 | 1.63 | 1.63 | 3.82% | 331,267 |
| May 12, 2025 | 1.46 | 1.65 | 1.44 | 1.57 | 1.57 | 12.95% | 705,698 |
| May 9, 2025 | 1.40 | 1.43 | 1.37 | 1.39 | 1.39 | - | 203,523 |
| May 8, 2025 | 1.33 | 1.39 | 1.28 | 1.39 | 1.39 | 4.51% | 316,272 |
| May 7, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 185,460 |
| May 6, 2025 | 1.41 | 1.42 | 1.29 | 1.35 | 1.35 | -6.25% | 564,920 |
| May 5, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.37% | 136,901 |
| May 2, 2025 | 1.45 | 1.47 | 1.33 | 1.46 | 1.46 | -1.35% | 559,824 |
| May 1, 2025 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | 1.37% | 134,367 |
| Apr 30, 2025 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 138,266 |
| Apr 29, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | - | 108,773 |
| Apr 28, 2025 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | -0.68% | 113,374 |
| Apr 25, 2025 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -0.67% | 104,274 |
| Apr 24, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 153,684 |
| Apr 23, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | 0.67% | 156,655 |
| Apr 22, 2025 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | 2.76% | 101,191 |
| Apr 21, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | -2.03% | 175,807 |
| Apr 17, 2025 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 168,413 |
| Apr 16, 2025 | 1.41 | 1.54 | 1.41 | 1.49 | 1.49 | 5.67% | 314,404 |