Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Traeger, Inc. Common Stock (NY:COOK)

0.7968 -0.0241 (-2.94%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 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 (%)
Dec 05, 2025 0.8154 0.8368 0.7916 0.7968 283,336 -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%)
Nov 03, 2025 0.9100 0.9400 0.8920 0.9100 605,563 -0.01(-1.09%)
Oct 31, 2025 0.9600 0.9600 0.9100 0.9200 385,377 +0.01(+0.99%)
Oct 30, 2025 0.9800 0.9850 0.9100 0.9110 288,044 -0.05(-5.21%)
Oct 29, 2025 0.9900 1.000 0.9600 0.9611 387,786 -0.03(-2.96%)
Oct 28, 2025 1.010 1.019 0.9850 0.9904 245,795 -0.02(-1.94%)
Oct 27, 2025 1.080 1.080 1.010 1.010 268,077 -0.04(-3.81%)
Oct 24, 2025 1.040 1.060 1.020 1.050 188,318 +0.03(+2.94%)
Oct 23, 2025 1.030 1.040 1.015 1.020 110,023 -0.02(-1.92%)
Oct 22, 2025 1.060 1.080 1.020 1.040 282,444 -0.02(-1.89%)
Oct 21, 2025 1.010 1.080 1.000 1.060 294,234 +0.05(+4.95%)
Oct 20, 2025 1.020 1.040 1.000 1.010 144,631 +0.00(+0.00%)
Oct 17, 2025 1.060 1.080 1.000 1.010 147,438 -0.05(-4.72%)
Oct 16, 2025 1.120 1.145 1.060 1.060 148,287 -0.04(-3.64%)
Oct 15, 2025 1.070 1.153 1.070 1.100 434,665 +0.06(+5.77%)
Oct 14, 2025 1.030 1.060 1.030 1.040 210,736 -0.03(-2.80%)
Oct 13, 2025 1.010 1.075 0.9900 1.070 338,058 +0.08(+8.08%)
Oct 10, 2025 1.080 1.085 0.9822 0.9900 564,050 -0.08(-7.48%)
Oct 09, 2025 1.080 1.104 1.070 1.070 137,651 -0.02(-1.83%)
Oct 08, 2025 1.070 1.100 1.060 1.090 394,886 +0.02(+1.87%)
Oct 07, 2025 1.170 1.170 1.060 1.070 547,881 -0.08(-6.96%)
Oct 06, 2025 1.200 1.210 1.150 1.150 636,911 -0.05(-4.17%)
Oct 03, 2025 1.210 1.265 1.190 1.200 212,737 -0.01(-0.83%)
Oct 02, 2025 1.200 1.225 1.190 1.210 210,633 +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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.