Traeger, Inc. Common Stock (NY: COOK )

2.470 +0.010 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.480 2.480 2.410 2.470 82,494 +0.01(+0.41%)
Dec 23, 2024 2.590 2.597 2.390 2.460 272,452 -0.13(-5.02%)
Dec 20, 2024 2.540 2.610 2.540 2.590 343,462 +0.03(+1.17%)
Dec 19, 2024 2.840 2.840 2.555 2.560 179,187 -0.20(-7.25%)
Dec 18, 2024 3.020 3.020 2.745 2.760 241,267 -0.25(-8.31%)
Dec 17, 2024 3.030 3.050 2.940 3.010 119,155 -0.03(-0.99%)
Dec 16, 2024 3.030 3.080 2.992 3.040 116,860 +0.01(+0.33%)
Dec 13, 2024 3.050 3.110 3.010 3.030 117,814 -0.02(-0.66%)
Dec 12, 2024 3.050 3.120 2.980 3.050 205,851 +0.00(+0.00%)
Dec 11, 2024 3.130 3.130 3.010 3.050 243,062 -0.03(-0.97%)
Dec 10, 2024 3.110 3.140 3.010 3.080 160,338 -0.04(-1.28%)
Dec 09, 2024 3.120 3.310 3.099 3.120 193,191 -0.03(-0.95%)
Dec 06, 2024 3.140 3.205 3.060 3.150 203,435 +0.06(+1.94%)
Dec 05, 2024 3.300 3.370 3.080 3.090 203,579 -0.25(-7.49%)
Dec 04, 2024 3.410 3.430 3.290 3.340 197,861 -0.02(-0.60%)
Dec 03, 2024 3.270 3.430 3.250 3.360 264,858 +0.07(+2.13%)
Dec 02, 2024 3.190 3.300 3.150 3.290 124,223 +0.08(+2.49%)
Nov 29, 2024 3.220 3.280 3.175 3.210 51,694 -0.02(-0.62%)
Nov 27, 2024 3.220 3.390 3.220 3.230 131,749 +0.04(+1.25%)
Nov 26, 2024 3.210 3.240 3.010 3.190 248,057 -0.06(-1.85%)
Nov 25, 2024 3.010 3.370 3.010 3.250 262,363 +0.30(+10.17%)
Nov 22, 2024 2.930 3.040 2.900 2.950 146,861 +0.04(+1.37%)
Nov 21, 2024 2.860 2.925 2.800 2.910 119,634 +0.04(+1.39%)
Nov 20, 2024 2.860 2.890 2.760 2.870 102,227 -0.01(-0.35%)
Nov 19, 2024 2.800 2.910 2.750 2.880 135,448 +0.04(+1.41%)
Nov 18, 2024 2.990 2.990 2.820 2.840 146,003 -0.13(-4.38%)
Nov 15, 2024 3.000 3.000 2.920 2.970 110,735 +0.02(+0.68%)
Nov 14, 2024 2.950 3.010 2.930 2.950 94,064 +0.01(+0.34%)
Nov 13, 2024 3.020 3.030 2.940 2.940 243,752 -0.03(-1.01%)
Nov 12, 2024 3.080 3.130 2.910 2.970 294,647 -0.14(-4.50%)
Nov 11, 2024 3.160 3.160 3.030 3.110 261,422 -0.03(-0.96%)
Nov 08, 2024 3.320 3.330 3.130 3.140 230,849 -0.13(-3.98%)
Nov 07, 2024 3.350 3.590 3.250 3.270 272,451 +0.10(+3.15%)
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 3.050 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%)
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 and Conditions.