Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	29.56	31.32	27.74	29.18	36,141	-0.88(-2.93%)
Mar 19, 2026	32.45	32.83	27.01	30.06	24,697	-3.26(-9.78%)
Mar 18, 2026	30.37	35.56	25.51	33.32	37,036	+32.72(+5469.11%)
Mar 17, 2026	0.6231	0.6231	0.5801	0.5983	716,187	-0.00(-0.20%)
Mar 16, 2026	0.6190	0.6260	0.5606	0.5995	1,020,038	-0.05(-8.12%)
Mar 13, 2026	0.4846	0.6558	0.4846	0.6525	1,426,261	+0.06(+10.59%)
Mar 12, 2026	0.6000	0.6108	0.5737	0.5900	895,293	-0.02(-3.28%)
Mar 11, 2026	0.5822	0.6434	0.5671	0.6100	728,761	+0.02(+3.76%)
Mar 10, 2026	0.5800	0.6000	0.5480	0.5879	1,291,901	+0.05(+9.15%)
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	851,358	+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.

File a claim

Action Teams

Contact support

Traeger, Inc. Common Stock (NY:COOK)

Historical Prices