Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Traeger Inc
(NY:
COOK
)
3.840
+0.190 (+5.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
3.550
3.770
3.526
3.610
258,810
+0.02(+0.56%)
Aug 30, 2024
3.790
3.840
3.500
3.590
257,719
-0.17(-4.52%)
Aug 29, 2024
3.570
3.930
3.515
3.760
267,548
+0.22(+6.21%)
Aug 28, 2024
3.790
3.870
3.490
3.540
352,707
-0.18(-4.84%)
Aug 27, 2024
3.880
3.950
3.700
3.720
307,157
-0.20(-5.10%)
Aug 26, 2024
3.670
3.960
3.635
3.920
1,139,492
+0.31(+8.59%)
Aug 23, 2024
3.390
3.655
3.320
3.610
445,601
+0.27(+8.08%)
Aug 22, 2024
3.360
3.360
3.220
3.340
196,789
+0.01(+0.30%)
Aug 21, 2024
3.240
3.380
3.221
3.330
305,113
+0.10(+3.10%)
Aug 20, 2024
3.300
3.320
3.190
3.230
225,876
-0.11(-3.29%)
Aug 19, 2024
3.070
3.390
3.020
3.340
618,710
+0.29(+9.51%)
Aug 16, 2024
2.990
3.070
2.956
3.050
182,480
+0.03(+0.99%)
Aug 15, 2024
2.820
3.050
2.820
3.020
405,475
+0.27(+9.82%)
Aug 14, 2024
2.870
2.875
2.740
2.750
147,772
-0.09(-3.17%)
Aug 13, 2024
2.680
2.920
2.680
2.840
228,621
+0.16(+5.97%)
Aug 12, 2024
2.750
2.770
2.640
2.680
183,671
-0.07(-2.55%)
Aug 09, 2024
2.710
2.900
2.540
2.750
344,798
+0.01(+0.36%)
Aug 08, 2024
2.740
2.880
2.610
2.740
790,691
-0.11(-3.86%)
Aug 07, 2024
2.400
3.020
2.371
2.850
1,291,497
+0.56(+24.45%)
Aug 06, 2024
2.190
2.360
2.110
2.290
558,756
+0.14(+6.51%)
Aug 05, 2024
2.140
2.260
2.080
2.150
369,569
-0.13(-5.70%)
Aug 02, 2024
2.300
2.340
2.250
2.280
190,482
-0.12(-5.00%)
Aug 01, 2024
2.430
2.480
2.312
2.400
236,801
-0.04(-1.64%)
Jul 31, 2024
2.480
2.550
2.415
2.440
228,193
-0.06(-2.40%)
Jul 30, 2024
2.420
2.510
2.420
2.500
117,131
+0.09(+3.73%)
Jul 29, 2024
2.500
2.500
2.370
2.410
112,708
-0.07(-2.82%)
Jul 26, 2024
2.450
2.490
2.380
2.480
116,876
+0.09(+3.77%)
Jul 25, 2024
2.320
2.465
2.250
2.390
213,860
+0.09(+3.91%)
Jul 24, 2024
2.500
2.500
2.300
2.300
130,672
-0.21(-8.37%)
Jul 23, 2024
2.350
2.530
2.300
2.510
228,617
+0.22(+9.61%)
Jul 22, 2024
2.470
2.470
2.285
2.290
145,089
-0.14(-5.76%)
Jul 19, 2024
2.390
2.485
2.357
2.430
137,068
+0.05(+2.10%)
Jul 18, 2024
2.490
2.580
2.370
2.380
105,148
-0.14(-5.56%)
Jul 17, 2024
2.470
2.590
2.450
2.520
247,157
+0.01(+0.40%)
Jul 16, 2024
2.420
2.550
2.385
2.510
218,476
+0.11(+4.58%)
Jul 15, 2024
2.350
2.410
2.240
2.400
181,325
+0.07(+3.00%)
Jul 12, 2024
2.430
2.460
2.300
2.330
275,066
-0.10(-4.12%)
Jul 11, 2024
2.210
2.440
2.200
2.430
365,063
+0.27(+12.50%)
Jul 10, 2024
2.190
2.190
2.150
2.160
118,407
-0.01(-0.46%)
Jul 09, 2024
2.210
2.240
2.150
2.170
145,054
-0.06(-2.69%)
Jul 08, 2024
2.200
2.260
2.182
2.230
139,167
+0.06(+2.76%)
Jul 05, 2024
2.200
2.240
2.130
2.170
228,095
-0.05(-2.25%)
Jul 03, 2024
2.190
2.235
2.180
2.220
54,497
+0.03(+1.37%)
Jul 02, 2024
2.170
2.220
2.160
2.190
134,398
+0.01(+0.46%)
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
.