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)

0.9700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.090 1.180 1.055 1.060 534,941 -0.02(-1.85%)
Dec 31, 2025 1.020 1.085 1.010 1.080 1,132,886 +0.04(+3.85%)
Dec 30, 2025 1.020 1.060 1.020 1.040 336,521 +0.02(+1.96%)
Dec 29, 2025 1.030 1.060 1.010 1.020 321,247 -0.03(-2.86%)
Dec 26, 2025 1.040 1.090 1.030 1.050 390,281 -0.01(-0.94%)
Dec 24, 2025 1.060 1.090 1.020 1.060 359,375 +0.00(+0.00%)
Dec 23, 2025 1.060 1.070 1.000 1.060 389,342 +0.03(+2.91%)
Dec 22, 2025 1.050 1.050 1.010 1.030 437,672 +0.00(+0.00%)
Dec 19, 2025 1.050 1.090 1.030 1.030 657,042 -0.04(-3.74%)
Dec 18, 2025 1.050 1.115 1.040 1.070 322,048 +0.05(+4.90%)
Dec 17, 2025 1.090 1.116 1.020 1.020 582,640 -0.06(-5.56%)
Dec 16, 2025 1.040 1.120 1.000 1.080 495,156 +0.06(+5.88%)
Dec 15, 2025 1.110 1.154 1.020 1.020 435,479 -0.09(-8.11%)
Dec 12, 2025 1.140 1.155 1.060 1.110 493,642 -0.01(-0.89%)
Dec 11, 2025 1.110 1.130 1.020 1.120 961,132 +0.07(+6.67%)
Dec 10, 2025 0.9031 1.110 0.8789 1.050 2,538,739 +0.13(+13.86%)
Dec 09, 2025 0.7100 0.9300 0.7150 0.9222 2,140,937 +0.21(+28.78%)
Dec 08, 2025 0.8168 0.8168 0.7149 0.7161 1,052,533 -0.08(-10.13%)
Dec 05, 2025 0.8154 0.8368 0.7916 0.7968 298,387 -0.02(-2.94%)
Dec 04, 2025 0.8400 0.8437 0.7972 0.8209 410,463 -0.02(-2.11%)
Dec 03, 2025 0.8200 0.8387 0.7951 0.8386 488,352 +0.03(+3.62%)
Dec 02, 2025 0.8200 0.8295 0.7800 0.8093 551,085 -0.05(-6.04%)
Dec 01, 2025 0.9900 1.040 0.7987 0.8613 2,028,579 -0.05(-5.46%)
Nov 28, 2025 0.8400 1.060 0.8195 0.9110 3,640,232 +0.09(+11.10%)
Nov 26, 2025 0.7800 0.8400 0.7760 0.8200 399,459 +0.04(+5.67%)
Nov 25, 2025 0.7800 0.7996 0.7704 0.7760 255,493 -0.01(-1.26%)
Nov 24, 2025 0.8000 0.8100 0.7775 0.7859 220,522 +0.01(+0.80%)
Nov 21, 2025 0.7520 0.8091 0.7520 0.7797 298,009 +0.02(+2.07%)
Nov 20, 2025 0.8129 0.8287 0.7558 0.7639 197,698 -0.03(-3.38%)
Nov 19, 2025 0.8150 0.8346 0.7903 0.7906 176,644 -0.02(-2.81%)
Nov 18, 2025 0.8300 0.8440 0.8001 0.8135 232,034 +0.00(+0.16%)
Nov 17, 2025 0.8700 0.9000 0.8100 0.8122 223,099 -0.10(-10.59%)
Nov 14, 2025 0.9285 0.9495 0.8828 0.9084 240,603 -0.02(-2.67%)
Nov 13, 2025 0.9300 0.9500 0.9070 0.9333 243,154 -0.01(-1.53%)
Nov 12, 2025 1.000 1.010 0.9405 0.9478 195,143 -0.04(-4.26%)
Nov 11, 2025 1.000 1.000 0.9000 0.9900 539,365 +0.08(+8.89%)
Nov 10, 2025 0.8500 0.9143 0.7902 0.9092 687,404 +0.10(+12.23%)
Nov 07, 2025 0.8400 0.8619 0.7660 0.8101 1,388,330 -0.05(-6.00%)
Nov 06, 2025 1.040 1.040 0.8600 0.8618 791,664 -0.15(-14.67%)
Nov 05, 2025 0.9200 1.010 0.9009 1.010 498,336 +0.10(+11.45%)
Nov 04, 2025 0.9099 0.9200 0.8900 0.9062 179,947 -0.00(-0.42%)
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.