ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Traeger, Inc. Common Stock (NY:COOK)

0.5386 -0.0755 (-12.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.6841 0.6841 0.4830 0.5386 2,755,634 -0.08(-12.29%)
Mar 06, 2026 0.7700 0.7700 0.6050 0.6141 1,084,114 -0.16(-20.25%)
Mar 05, 2026 0.8482 0.8482 0.7700 0.7700 720,236 -0.06(-7.23%)
Mar 04, 2026 0.8372 0.8500 0.8070 0.8300 209,853 -0.01(-0.94%)
Mar 03, 2026 0.8000 0.8598 0.8000 0.8379 335,869 +0.01(+1.18%)
Mar 02, 2026 0.8556 0.8656 0.8200 0.8281 184,243 -0.03(-3.71%)
Feb 27, 2026 0.8600 0.8700 0.8296 0.8600 176,931 +0.00(+0.39%)
Feb 26, 2026 0.8700 0.8875 0.8400 0.8567 78,739 +0.01(+0.79%)
Feb 25, 2026 0.8402 0.8766 0.8402 0.8500 127,053 -0.00(-0.21%)
Feb 24, 2026 0.8402 0.8598 0.8289 0.8518 291,479 +0.03(+3.88%)
Feb 23, 2026 0.9100 0.9100 0.8200 0.8200 265,456 -0.08(-8.89%)
Feb 20, 2026 0.8626 0.9143 0.8274 0.9000 185,802 +0.05(+5.78%)
Feb 19, 2026 0.8600 0.8750 0.8301 0.8508 121,842 -0.02(-2.21%)
Feb 18, 2026 0.8592 0.8818 0.8546 0.8700 128,458 +0.01(+1.16%)
Feb 17, 2026 0.8800 0.9284 0.8454 0.8600 147,388 -0.03(-3.45%)
Feb 13, 2026 0.8408 0.9322 0.8400 0.8907 160,815 +0.04(+4.27%)
Feb 12, 2026 0.8300 0.8545 0.8244 0.8542 346,439 +0.00(+0.48%)
Feb 11, 2026 0.7700 0.8509 0.7700 0.8501 851,448 +0.08(+10.86%)
Feb 10, 2026 0.8500 0.8717 0.7390 0.7668 541,289 -0.09(-10.11%)
Feb 09, 2026 0.9700 0.9680 0.8170 0.8530 459,679 -0.12(-12.06%)
Feb 06, 2026 1.000 1.040 0.9700 0.9700 299,099 -0.02(-1.87%)
Feb 05, 2026 1.070 1.070 0.9745 0.9885 343,361 -0.09(-8.47%)
Feb 04, 2026 1.090 1.090 1.035 1.080 199,692 +0.00(+0.00%)
Feb 03, 2026 1.090 1.110 1.050 1.080 174,216 -0.02(-1.82%)
Feb 02, 2026 1.100 1.130 1.070 1.100 198,830 +0.00(+0.00%)
Jan 30, 2026 1.060 1.115 1.020 1.100 247,302 +0.03(+2.80%)
Jan 29, 2026 1.050 1.070 1.030 1.070 150,593 +0.01(+0.94%)
Jan 28, 2026 1.060 1.075 1.030 1.060 167,918 -0.01(-0.93%)
Jan 27, 2026 1.080 1.090 1.030 1.070 216,654 -0.01(-0.93%)
Jan 26, 2026 1.160 1.160 1.060 1.080 321,816 -0.08(-6.90%)
Jan 23, 2026 1.160 1.170 1.120 1.160 237,232 +0.02(+1.75%)
Jan 22, 2026 1.090 1.170 1.040 1.140 349,410 +0.06(+5.56%)
Jan 21, 2026 1.040 1.080 1.020 1.080 301,797 +0.05(+4.85%)
Jan 20, 2026 1.060 1.070 1.025 1.030 242,695 -0.08(-7.21%)
Jan 16, 2026 1.050 1.140 1.050 1.110 318,972 +0.05(+4.72%)
Jan 15, 2026 1.010 1.070 0.9999 1.060 291,752 +0.05(+4.95%)
Jan 14, 2026 0.9800 1.025 0.9800 1.010 164,305 +0.02(+2.02%)
Jan 13, 2026 0.9900 1.010 0.9379 0.9900 438,106 -0.01(-1.00%)
Jan 12, 2026 0.9600 1.015 0.9518 1.000 292,626 +0.03(+3.09%)
Jan 09, 2026 0.8800 0.9786 0.8800 0.9700 350,467 +0.08(+9.51%)
Jan 08, 2026 0.8993 0.9159 0.8501 0.8858 338,401 -0.01(-0.86%)
Jan 07, 2026 0.9200 0.9394 0.8810 0.8935 352,448 -0.03(-2.86%)
Jan 06, 2026 1.010 1.015 0.9136 0.9198 599,055 -0.10(-9.82%)
Jan 05, 2026 1.060 1.080 1.020 1.020 340,126 -0.04(-3.77%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.