• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Traeger Inc (NY: COOK )

    3.120 +0.020 (+0.65%)
    Official Closing Price Updated: 7:00 PM EDT, Nov 1, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Oct 01, 2024 3.690 3.750 3.560 3.580 118,464 -0.10(-2.72%)
    Sep 30, 2024 3.750 3.950 3.655 3.680 252,155 -0.16(-4.17%)
    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%)
    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.