About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Traeger, Inc. Common Stock (NY:COOK)

0.9100 +0.0592 (+6.96%)
Streaming Delayed Price Updated: 11:59 AM EST, Feb 20, 2026 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 (%)
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%)
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 2,140,935 +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%)
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.