Skip to main content

Traeger Inc (NY: COOK )

3.349 +0.179 (+5.64%)
Streaming Delayed Price Updated: 11:49 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 3.340 3.340 3.135 3.170 313,381 -0.12(-3.65%)
Nov 05, 2024 3.120 3.300 3.120 3.290 163,630 +0.14(+4.44%)
Nov 04, 2024 3.060 3.210 3.060 3.150 76,033 +0.03(+0.96%)
Nov 01, 2024 3.140 3.200 3.090 3.120 124,274 +0.02(+0.65%)
Oct 31, 2024 3.130 3.170 3.090 3.100 125,077 -0.05(-1.59%)
Oct 30, 2024 3.100 3.300 3.060 3.150 166,586 +0.05(+1.61%)
Oct 29, 2024 3.130 3.160 3.050 3.100 78,989 -0.03(-0.96%)
Oct 28, 2024 3.090 3.180 3.050 3.130 69,732 +0.08(+2.62%)
Oct 25, 2024 3.040 3.120 3.008 3.050 73,370 +0.00(+0.00%)
Oct 24, 2024 3.070 3.090 3.010 3.050 107,366 +0.02(+0.66%)
Oct 23, 2024 3.040 3.110 3.000 3.030 73,363 -0.06(-1.94%)
Oct 22, 2024 3.080 3.090 3.010 3.090 126,242 -0.03(-0.96%)
Oct 21, 2024 3.180 3.240 3.080 3.120 171,801 -0.09(-2.80%)
Oct 18, 2024 3.280 3.332 3.205 3.210 54,074 -0.05(-1.53%)
Oct 17, 2024 3.430 3.430 3.200 3.260 134,518 -0.12(-3.55%)
Oct 16, 2024 3.330 3.420 3.310 3.380 113,353 +0.08(+2.42%)
Oct 15, 2024 3.210 3.400 3.210 3.300 148,899 +0.06(+1.85%)
Oct 14, 2024 3.320 3.320 3.230 3.240 68,684 -0.10(-2.99%)
Oct 11, 2024 3.280 3.400 3.280 3.340 159,481 +0.08(+2.45%)
Oct 10, 2024 3.260 3.350 3.200 3.260 90,872 -0.07(-2.10%)
Oct 09, 2024 3.330 3.400 3.240 3.330 108,117 -0.01(-0.30%)
Oct 08, 2024 3.410 3.450 3.320 3.340 131,540 -0.06(-1.76%)
Oct 07, 2024 3.460 3.460 3.360 3.400 155,369 -0.08(-2.30%)
Oct 04, 2024 3.510 3.595 3.421 3.480 136,932 +0.04(+1.16%)
Oct 03, 2024 3.490 3.560 3.420 3.440 119,942 -0.10(-2.82%)
Oct 02, 2024 3.550 3.640 3.530 3.540 128,503 -0.04(-1.12%)
Oct 01, 2024 3.690 3.750 3.560 3.580 118,464 -0.10(-2.72%)
Sep 30, 2024 3.750 3.950 3.655 3.680 252,155 -0.16(-4.17%)
Sep 27, 2024 3.690 3.970 3.690 3.840 231,930 +0.19(+5.21%)
Sep 26, 2024 3.600 3.710 3.560 3.650 145,606 +0.11(+3.11%)
Sep 25, 2024 3.560 3.630 3.290 3.540 251,430 -0.05(-1.39%)
Sep 24, 2024 3.670 3.800 3.590 3.590 283,741 -0.05(-1.37%)
Sep 23, 2024 3.740 3.790 3.640 3.640 247,647 -0.10(-2.67%)
Sep 20, 2024 3.790 3.815 3.671 3.740 671,397 -0.09(-2.35%)
Sep 19, 2024 3.720 3.900 3.600 3.830 409,863 +0.25(+6.98%)
Sep 18, 2024 3.470 3.820 3.455 3.580 351,746 +0.14(+4.07%)
Sep 17, 2024 3.330 3.500 3.330 3.440 146,259 +0.05(+1.47%)
Sep 16, 2024 3.500 3.500 3.320 3.390 189,339 -0.11(-3.14%)
Sep 13, 2024 3.460 3.560 3.371 3.500 144,424 +0.09(+2.64%)
Sep 12, 2024 3.290 3.460 3.190 3.410 167,140 +0.15(+4.60%)
Sep 11, 2024 3.300 3.330 3.160 3.260 149,628 -0.07(-2.10%)
Sep 10, 2024 3.390 3.390 3.246 3.330 161,485 -0.03(-0.89%)
Sep 09, 2024 3.360 3.450 3.240 3.360 356,584 -0.03(-0.88%)
Sep 06, 2024 3.490 3.700 3.390 3.390 197,882 -0.08(-2.31%)
Sep 05, 2024 3.400 3.510 3.360 3.470 167,708 +0.06(+1.76%)
Sep 04, 2024 3.580 3.610 3.260 3.410 357,903 -0.20(-5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.