Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger, Inc. Common Stock (NY:COOK)

1.460 -0.010 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2025 1.450 1.485 1.395 1.460 138,266 -0.01(-0.68%)
Apr 29, 2025 1.450 1.485 1.440 1.470 108,773 +0.00(+0.00%)
Apr 28, 2025 1.480 1.480 1.420 1.470 113,354 -0.01(-0.68%)
Apr 25, 2025 1.510 1.510 1.440 1.480 104,274 -0.01(-0.67%)
Apr 24, 2025 1.520 1.520 1.460 1.490 153,684 -0.01(-0.67%)
Apr 23, 2025 1.590 1.590 1.480 1.500 156,655 +0.01(+0.67%)
Apr 22, 2025 1.480 1.503 1.430 1.490 101,191 +0.04(+2.76%)
Apr 21, 2025 1.480 1.490 1.400 1.450 175,807 -0.03(-2.03%)
Apr 17, 2025 1.490 1.530 1.451 1.480 168,413 -0.01(-0.67%)
Apr 16, 2025 1.410 1.535 1.410 1.490 314,404 +0.08(+5.67%)
Apr 15, 2025 1.430 1.450 1.360 1.410 158,286 -0.04(-2.76%)
Apr 14, 2025 1.410 1.475 1.380 1.450 126,237 +0.04(+2.84%)
Apr 11, 2025 1.370 1.447 1.320 1.410 135,131 +0.02(+1.44%)
Apr 10, 2025 1.440 1.479 1.330 1.390 148,012 -0.12(-7.95%)
Apr 09, 2025 1.400 1.610 1.325 1.510 268,414 +0.11(+7.86%)
Apr 08, 2025 1.600 1.620 1.340 1.400 225,889 -0.11(-7.28%)
Apr 07, 2025 1.420 1.570 1.374 1.510 263,720 +0.02(+1.34%)
Apr 04, 2025 1.510 1.525 1.444 1.490 291,160 -0.03(-1.97%)
Apr 03, 2025 1.630 1.670 1.500 1.520 220,286 -0.17(-10.06%)
Apr 02, 2025 1.640 1.690 1.610 1.690 100,123 +0.04(+2.42%)
Apr 01, 2025 1.660 1.700 1.610 1.650 111,292 -0.03(-1.79%)
Mar 31, 2025 1.690 1.720 1.630 1.680 163,361 -0.01(-0.59%)
Mar 28, 2025 1.690 1.720 1.640 1.690 129,967 +0.01(+0.60%)
Mar 27, 2025 1.730 1.750 1.650 1.680 190,852 -0.03(-1.75%)
Mar 26, 2025 1.760 1.780 1.710 1.710 101,698 -0.03(-1.72%)
Mar 25, 2025 1.760 1.830 1.700 1.740 227,461 -0.04(-2.25%)
Mar 24, 2025 1.830 1.830 1.750 1.780 134,445 +0.00(+0.00%)
Mar 21, 2025 1.750 1.820 1.710 1.780 303,406 +0.02(+1.14%)
Mar 20, 2025 1.750 1.890 1.700 1.760 194,046 +0.01(+0.57%)
Mar 19, 2025 1.690 1.765 1.660 1.750 138,927 +0.07(+4.17%)
Mar 18, 2025 1.810 1.810 1.630 1.680 339,802 -0.12(-6.67%)
Mar 17, 2025 1.800 1.835 1.750 1.800 199,486 +0.02(+1.12%)
Mar 14, 2025 1.730 1.800 1.721 1.780 206,636 +0.01(+0.56%)
Mar 13, 2025 1.840 1.840 1.730 1.770 159,390 -0.05(-2.75%)
Mar 12, 2025 1.860 1.860 1.710 1.820 345,278 +0.00(+0.00%)
Mar 11, 2025 1.900 1.955 1.820 1.820 246,971 -0.07(-3.70%)
Mar 10, 2025 2.110 2.125 1.880 1.890 317,885 -0.29(-13.30%)
Mar 07, 2025 2.030 2.200 1.820 2.180 605,040 +0.02(+0.93%)
Mar 06, 2025 2.250 2.290 2.150 2.160 310,539 -0.08(-3.57%)
Mar 05, 2025 2.290 2.300 2.225 2.240 113,668 -0.03(-1.32%)
Mar 04, 2025 2.240 2.320 2.211 2.270 121,899 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.