COOK Historical Prices
Traeger, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
86.59
Period low
20.91
Period change
+12.36%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 52.62 | 53.84 | 50.91 | 50.91 | -2.64% | 66,095 |
| Nov 2, 2026 | 53.76 | 55.51 | 50.74 | 52.29 | -1.21% | 97,099 |
| Oct 30, 2026 | 51.61 | 53.40 | 51.38 | 52.93 | +1.28% | 95,427 |
| Oct 29, 2026 | 49.20 | 52.26 | 49.10 | 52.26 | +6.85% | 170,061 |
| Oct 28, 2026 | 47.52 | 49.66 | 47.15 | 48.91 | +3.10% | 102,754 |
| Oct 27, 2026 | 47.03 | 47.59 | 45.58 | 47.44 | +2.07% | 70,370 |
| Oct 26, 2026 | 47.35 | 47.35 | 45.39 | 46.48 | -0.77% | 71,436 |
| Oct 23, 2026 | 45.08 | 47.50 | 44.25 | 46.84 | +3.45% | 121,090 |
| Oct 22, 2026 | 43.91 | 45.29 | 43.70 | 45.28 | +2.21% | 60,597 |
| Oct 21, 2026 | 45.75 | 45.96 | 44.15 | 44.30 | -2.19% | 45,195 |
| Oct 20, 2026 | 44.21 | 46.15 | 44.21 | 45.29 | +2.77% | 82,744 |
| Oct 19, 2026 | 44.59 | 44.60 | 43.25 | 44.07 | -0.25% | 45,595 |
| Oct 16, 2026 | 46.71 | 49.10 | 44.00 | 44.18 | -4.04% | 49,975 |
| Oct 15, 2026 | 46.76 | 47.77 | 45.74 | 46.04 | -0.26% | 23,904 |
| Oct 14, 2026 | 48.69 | 49.58 | 45.90 | 46.16 | -6.50% | 35,074 |
| Oct 13, 2026 | 52.01 | 52.05 | 49.13 | 49.37 | -4.06% | 71,747 |
| Oct 12, 2026 | 51.78 | 52.18 | 50.95 | 51.46 | -0.27% | 35,774 |
| Oct 9, 2026 | 51.15 | 51.89 | 50.70 | 51.60 | +0.33% | 53,872 |
| Oct 8, 2026 | 50.46 | 52.02 | 50.18 | 51.43 | -0.56% | 64,530 |
| Oct 7, 2026 | 51.07 | 52.64 | 50.50 | 51.72 | +1.29% | 84,765 |
| Oct 6, 2026 | 53.69 | 53.69 | 51.06 | 51.06 | -4.45% | 183,732 |
| Oct 5, 2026 | 52.75 | 55.20 | 52.74 | 53.44 | +0.64% | 36,798 |
| Oct 2, 2026 | 53.01 | 53.35 | 50.98 | 53.10 | +1.53% | 13,690 |
| Oct 1, 2026 | 47.55 | 52.87 | 47.25 | 52.30 | +8.19% | 72,720 |
| Sep 30, 2026 | 45.03 | 48.85 | 44.76 | 48.34 | +8.48% | 82,238 |
| Sep 29, 2026 | 47.99 | 47.99 | 44.11 | 44.56 | -1.66% | 207,779 |
| Sep 28, 2026 | 45.51 | 45.51 | 42.80 | 45.31 | -2.77% | 115,496 |
| Sep 25, 2026 | 46.97 | 48.00 | 45.31 | 46.60 | -0.28% | 81,163 |
| Sep 24, 2026 | 48.74 | 48.74 | 45.62 | 46.73 | -3.01% | 81,701 |
| Sep 23, 2026 | 49.37 | 49.76 | 48.05 | 48.18 | -2.43% | 42,605 |
| Sep 22, 2026 | 49.05 | 52.05 | 48.45 | 49.38 | +1.08% | 70,848 |
| Sep 21, 2026 | 49.75 | 49.77 | 48.21 | 48.85 | +0.02% | 28,802 |
| Sep 18, 2026 | 49.57 | 50.40 | 48.33 | 48.84 | -2.01% | 44,487 |
| Sep 17, 2026 | 49.23 | 50.80 | 49.00 | 49.84 | +2.36% | 48,225 |
| Sep 16, 2026 | 48.09 | 49.31 | 48.01 | 48.69 | +1.23% | 16,834 |
| Sep 15, 2026 | 48.55 | 48.82 | 47.00 | 48.10 | -2.28% | 18,789 |
| Sep 14, 2026 | 49.17 | 49.92 | 48.06 | 49.22 | +0.04% | 24,259 |
| Sep 11, 2026 | 47.99 | 49.51 | 47.78 | 49.20 | -3.19% | 30,667 |
| Sep 9, 2026 | 49.25 | 52.34 | 49.05 | 50.82 | +0.65% | 24,990 |
| Sep 8, 2026 | 50.37 | 50.73 | 49.55 | 50.49 | +1.04% | 11,769 |
| Sep 4, 2026 | 48.48 | 50.32 | 47.15 | 49.97 | +2.80% | 37,230 |
| Sep 3, 2026 | 53.12 | 53.12 | 47.45 | 48.61 | -5.45% | 50,260 |
| Sep 2, 2026 | 52.85 | 53.87 | 51.00 | 51.41 | -8.28% | 26,392 |
| Aug 31, 2026 | 54.80 | 56.37 | 54.32 | 56.05 | +0.34% | 17,143 |
| Aug 28, 2026 | 56.41 | 56.75 | 55.07 | 55.86 | +0.27% | 20,063 |
| Aug 27, 2026 | 56.81 | 57.09 | 55.00 | 55.71 | -1.71% | 24,755 |
| Aug 26, 2026 | 57.90 | 58.11 | 56.15 | 56.68 | -1.01% | 26,263 |
| Aug 25, 2026 | 57.11 | 57.91 | 56.09 | 57.26 | +2.41% | 23,758 |
| Aug 24, 2026 | 55.60 | 58.59 | 55.31 | 55.91 | +0.83% | 50,866 |
| Aug 21, 2026 | 54.40 | 56.09 | 53.56 | 55.45 | +2.80% | 15,128 |
| Aug 20, 2026 | 54.00 | 55.19 | 52.82 | 53.94 | -2.23% | 31,557 |
| Aug 19, 2026 | 56.69 | 57.65 | 55.17 | 55.17 | -1.62% | 40,354 |
| Aug 18, 2026 | 54.73 | 56.57 | 54.73 | 56.08 | +1.23% | 28,731 |
| Aug 17, 2026 | 59.11 | 59.30 | 55.05 | 55.40 | -5.48% | 90,020 |
| Aug 14, 2026 | 60.72 | 61.64 | 57.99 | 58.61 | -1.10% | 40,387 |
| Aug 13, 2026 | 60.95 | 62.33 | 59.26 | 59.26 | -3.31% | 70,900 |
| Aug 12, 2026 | 62.26 | 63.97 | 60.98 | 61.29 | -3.53% | 48,596 |
| Aug 11, 2026 | 62.45 | 63.63 | 61.79 | 63.53 | +3.65% | 70,594 |
| Aug 10, 2026 | 60.49 | 62.09 | 58.42 | 61.29 | -0.08% | 57,450 |
| Aug 7, 2026 | 61.32 | 63.90 | 58.90 | 61.34 | +3.21% | 40,738 |
| Aug 6, 2026 | 69.50 | 69.50 | 53.30 | 59.43 | -12.69% | 78,972 |
| Aug 5, 2026 | 67.89 | 68.28 | 64.30 | 68.07 | -1.02% | 54,725 |
| Aug 4, 2026 | 66.91 | 69.32 | 65.91 | 68.77 | +2.93% | 57,176 |
| Aug 3, 2026 | 63.47 | 67.16 | 63.12 | 66.81 | +4.15% | 27,270 |
| Jul 31, 2026 | 62.15 | 67.00 | 60.69 | 64.15 | +4.43% | 81,837 |
| Jul 30, 2026 | 59.52 | 61.91 | 58.71 | 61.43 | +3.31% | 28,919 |
| Jul 29, 2026 | 58.10 | 61.02 | 56.82 | 59.46 | +0.83% | 41,200 |
| Jul 28, 2026 | 61.36 | 61.36 | 57.15 | 58.97 | -3.64% | 25,535 |
| Jul 27, 2026 | 62.33 | 64.01 | 60.00 | 61.20 | -0.10% | 51,094 |
| Jul 24, 2026 | 66.69 | 67.82 | 59.12 | 61.26 | -9.82% | 80,093 |
| Jul 23, 2026 | 65.77 | 68.12 | 63.64 | 67.93 | +2.30% | 44,178 |
| Jul 22, 2026 | 68.64 | 69.10 | 65.00 | 66.40 | -3.91% | 277,436 |
| Jul 21, 2026 | 67.17 | 69.10 | 61.51 | 69.10 | +3.35% | 45,105 |
| Jul 20, 2026 | 69.19 | 71.82 | 62.18 | 66.86 | -3.37% | 65,199 |
| Jul 17, 2026 | 69.92 | 69.92 | 66.07 | 69.19 | -0.19% | 166,682 |
| Jul 16, 2026 | 66.75 | 70.56 | 64.84 | 69.32 | +1.12% | 144,602 |
| Jul 15, 2026 | 68.75 | 70.00 | 66.36 | 68.55 | +2.64% | 62,491 |
| Jul 14, 2026 | 71.24 | 71.24 | 66.09 | 66.79 | -3.50% | 118,802 |
| Jul 13, 2026 | 73.00 | 77.00 | 67.47 | 69.21 | -4.50% | 63,105 |
| Jul 10, 2026 | 71.90 | 73.14 | 69.11 | 72.47 | +1.51% | 45,852 |
| Jul 9, 2026 | 68.70 | 72.27 | 68.20 | 71.39 | +3.81% | 26,349 |
| Jul 8, 2026 | 70.12 | 70.12 | 64.64 | 68.77 | -0.69% | 32,559 |
| Jul 7, 2026 | 67.64 | 69.26 | 64.10 | 69.25 | +0.48% | 34,475 |
| Jul 6, 2026 | 72.30 | 72.30 | 67.80 | 68.92 | -6.65% | 22,405 |
| Jul 2, 2026 | 76.97 | 77.33 | 72.24 | 73.83 | -0.95% | 43,326 |
| Jul 1, 2026 | 79.48 | 80.77 | 72.81 | 74.54 | -5.44% | 39,195 |
| Jun 30, 2026 | 83.22 | 83.22 | 76.19 | 78.83 | -3.87% | 77,159 |
| Jun 29, 2026 | 80.56 | 86.59 | 76.67 | 82.00 | +3.40% | 48,425 |
| Jun 26, 2026 | 77.02 | 81.22 | 75.72 | 79.30 | -0.06% | 111,716 |
| Jun 25, 2026 | 77.77 | 81.83 | 77.54 | 79.35 | +1.10% | 87,109 |
| Jun 24, 2026 | 69.51 | 82.40 | 69.51 | 78.49 | +14.17% | 228,762 |
| Jun 23, 2026 | 61.50 | 70.80 | 61.50 | 68.75 | +1.90% | 32,904 |
| Jun 22, 2026 | 70.52 | 70.70 | 62.13 | 67.47 | -6.63% | 58,627 |
| Jun 18, 2026 | 70.33 | 75.98 | 70.20 | 72.26 | +4.11% | 65,232 |
| Jun 17, 2026 | 66.02 | 73.24 | 66.02 | 69.41 | +2.95% | 96,923 |
| Jun 16, 2026 | 67.51 | 68.53 | 64.04 | 67.42 | -1.68% | 37,007 |
| Jun 15, 2026 | 71.98 | 77.50 | 66.23 | 68.57 | -2.17% | 84,445 |
| Jun 12, 2026 | 63.49 | 70.37 | 63.49 | 70.09 | +9.45% | 37,305 |
| Jun 11, 2026 | 62.77 | 65.02 | 61.03 | 64.04 | +5.61% | 17,124 |
| Jun 10, 2026 | 65.00 | 66.75 | 59.90 | 60.64 | -8.12% | 30,215 |
| Jun 9, 2026 | 62.03 | 69.80 | 61.32 | 66.00 | +12.13% | 33,468 |
| Jun 8, 2026 | 63.66 | 64.33 | 57.00 | 58.86 | -7.66% | 41,625 |
| Jun 5, 2026 | 61.64 | 66.00 | 61.09 | 63.74 | +2.72% | 16,187 |
| Jun 4, 2026 | 61.97 | 64.19 | 59.05 | 62.05 | +0.26% | 15,446 |
| Jun 3, 2026 | 67.37 | 67.81 | 60.79 | 61.89 | -9.62% | 39,769 |
| Jun 2, 2026 | 73.17 | 74.15 | 65.96 | 68.48 | -6.41% | 136,211 |
| Jun 1, 2026 | 67.47 | 73.61 | 66.99 | 73.17 | +5.19% | 19,921 |
| May 29, 2026 | 65.78 | 74.07 | 64.16 | 69.56 | +6.20% | 56,761 |
| May 28, 2026 | 63.14 | 67.54 | 58.50 | 65.50 | +2.41% | 69,434 |
| May 27, 2026 | 59.31 | 67.96 | 58.48 | 63.96 | +6.28% | 33,697 |
| May 26, 2026 | 56.79 | 61.00 | 54.16 | 60.18 | +6.72% | 55,253 |
| May 22, 2026 | 57.48 | 57.48 | 52.00 | 56.39 | -1.90% | 35,640 |
| May 21, 2026 | 53.24 | 61.10 | 51.48 | 57.48 | +4.30% | 21,193 |
| May 20, 2026 | 54.50 | 58.57 | 47.77 | 55.11 | +1.12% | 65,748 |
| May 19, 2026 | 49.00 | 57.51 | 46.23 | 54.50 | +10.26% | 92,347 |
| May 18, 2026 | 43.37 | 49.43 | 42.26 | 49.43 | +21.33% | 73,495 |
| May 15, 2026 | 42.31 | 44.00 | 40.74 | 40.74 | -7.39% | 17,789 |
| May 14, 2026 | 43.00 | 43.99 | 39.26 | 43.99 | +5.44% | 7,596 |
| May 13, 2026 | 41.72 | 43.50 | 41.72 | 41.72 | +0.92% | 4,478 |
| May 12, 2026 | 43.67 | 45.18 | 40.19 | 41.34 | +0.00% | 9,536 |
| May 11, 2026 | 42.90 | 43.61 | 40.18 | 41.34 | -5.68% | 8,085 |
| May 8, 2026 | 39.69 | 43.83 | 39.69 | 43.83 | +3.76% | 7,242 |
| May 7, 2026 | 44.00 | 45.50 | 40.56 | 42.24 | -1.49% | 7,698 |
| May 6, 2026 | 41.84 | 44.67 | 41.84 | 42.88 | +8.06% | 5,853 |
| May 5, 2026 | 41.66 | 41.66 | 38.77 | 39.68 | -3.38% | 9,407 |
| May 4, 2026 | 41.71 | 44.31 | 39.32 | 41.07 | +0.32% | 8,873 |
| May 1, 2026 | 40.74 | 41.90 | 39.96 | 40.94 | -1.78% | 7,286 |
| Apr 30, 2026 | 40.92 | 41.98 | 40.13 | 41.68 | +4.04% | 6,691 |
| Apr 29, 2026 | 41.74 | 43.47 | 39.70 | 40.06 | -6.14% | 15,522 |
| Apr 28, 2026 | 40.19 | 43.36 | 39.71 | 42.68 | +4.51% | 12,709 |
| Apr 27, 2026 | 38.47 | 41.49 | 38.45 | 40.84 | +5.10% | 13,260 |
| Apr 24, 2026 | 35.18 | 40.06 | 35.18 | 38.86 | +11.31% | 18,028 |
| Apr 23, 2026 | 37.17 | 37.37 | 33.90 | 34.91 | -5.60% | 10,596 |
| Apr 22, 2026 | 39.27 | 39.33 | 36.00 | 36.98 | -3.42% | 7,803 |
| Apr 21, 2026 | 42.32 | 44.40 | 38.29 | 38.29 | -11.32% | 12,381 |
| Apr 20, 2026 | 43.13 | 43.99 | 39.88 | 43.18 | -0.67% | 21,715 |
| Apr 17, 2026 | 42.32 | 44.68 | 41.84 | 43.47 | +2.72% | 18,614 |
| Apr 16, 2026 | 38.54 | 44.99 | 37.69 | 42.32 | +8.88% | 23,385 |
| Apr 15, 2026 | 33.52 | 39.75 | 33.52 | 38.87 | +15.48% | 15,958 |
| Apr 14, 2026 | 32.10 | 34.14 | 32.10 | 33.66 | +3.16% | 19,997 |
| Apr 13, 2026 | 32.20 | 33.60 | 31.49 | 32.63 | +1.46% | 18,168 |
| Apr 10, 2026 | 34.77 | 35.17 | 32.00 | 32.16 | -5.58% | 10,832 |
| Apr 9, 2026 | 31.02 | 34.73 | 31.02 | 34.06 | +6.84% | 5,790 |
| Apr 8, 2026 | 31.93 | 31.94 | 30.62 | 31.88 | -0.16% | 3,758 |
| Apr 7, 2026 | 31.86 | 32.36 | 30.27 | 31.93 | +0.22% | 11,125 |
| Apr 6, 2026 | 30.07 | 32.26 | 30.07 | 31.86 | +3.85% | 14,311 |
| Apr 2, 2026 | 29.56 | 30.68 | 29.56 | 30.68 | +3.06% | 5,398 |
| Apr 1, 2026 | 29.00 | 30.15 | 28.98 | 29.77 | +2.66% | 7,451 |
| Mar 31, 2026 | 28.64 | 30.11 | 28.42 | 29.00 | +1.75% | 14,653 |
| Mar 30, 2026 | 27.79 | 30.45 | 27.30 | 28.50 | +3.75% | 27,012 |
| Mar 27, 2026 | 24.72 | 27.47 | 24.56 | 27.47 | +9.84% | 9,859 |
| Mar 26, 2026 | 24.03 | 26.49 | 24.03 | 25.01 | +2.42% | 14,467 |
| Mar 25, 2026 | 26.92 | 27.30 | 20.91 | 24.42 | -9.42% | 56,473 |
| Mar 24, 2026 | 28.25 | 28.80 | 26.96 | 26.96 | -5.67% | 12,264 |
| Mar 23, 2026 | 29.53 | 29.97 | 27.82 | 28.58 | -2.06% | 24,115 |
| Mar 20, 2026 | 29.56 | 31.32 | 27.74 | 29.18 | -2.93% | 36,141 |
| Mar 19, 2026 | 32.45 | 32.83 | 27.01 | 30.06 | -9.78% | 24,697 |
| Mar 18, 2026 | 30.37 | 35.56 | 25.51 | 33.32 | +11.38% | 37,036 |
| Mar 17, 2026 | 31.16 | 31.16 | 29.00 | 29.91 | -0.20% | 14,324 |
| Mar 16, 2026 | 30.95 | 31.30 | 28.03 | 29.98 | -8.12% | 20,401 |
| Mar 13, 2026 | 24.23 | 32.79 | 24.23 | 32.63 | +10.59% | 28,525 |
| Mar 12, 2026 | 30.00 | 30.54 | 28.68 | 29.50 | -3.28% | 17,947 |
| Mar 11, 2026 | 29.11 | 32.17 | 28.36 | 30.50 | +3.76% | 14,575 |
| Mar 10, 2026 | 29.00 | 30.00 | 27.40 | 29.39 | +9.15% | 25,839 |
| Mar 9, 2026 | 34.20 | 34.20 | 24.15 | 26.93 | -12.29% | 55,167 |
| Mar 6, 2026 | 38.50 | 38.50 | 30.25 | 30.70 | -20.25% | 21,682 |
| Mar 5, 2026 | 42.41 | 42.41 | 38.50 | 38.50 | -7.23% | 14,552 |
| Mar 4, 2026 | 41.86 | 42.50 | 40.35 | 41.50 | -0.94% | 4,197 |
| Mar 3, 2026 | 40.00 | 42.99 | 40.00 | 41.90 | +1.18% | 6,823 |
| Mar 2, 2026 | 42.78 | 43.28 | 41.00 | 41.41 | -3.71% | 3,685 |
| Feb 27, 2026 | 43.00 | 43.50 | 41.48 | 43.00 | +0.39% | 3,539 |
| Feb 26, 2026 | 43.50 | 44.38 | 42.00 | 42.84 | +0.79% | 1,626 |
| Feb 25, 2026 | 42.01 | 43.83 | 42.01 | 42.50 | -0.21% | 2,544 |
| Feb 24, 2026 | 42.01 | 42.99 | 41.45 | 42.59 | +3.88% | 5,830 |
| Feb 23, 2026 | 45.27 | 45.50 | 41.00 | 41.00 | -8.89% | 5,311 |
| Feb 20, 2026 | 43.13 | 45.72 | 41.37 | 45.00 | +5.78% | 3,716 |
| Feb 19, 2026 | 43.00 | 43.75 | 41.51 | 42.54 | -2.21% | 2,439 |
| Feb 18, 2026 | 42.96 | 44.09 | 42.73 | 43.50 | +1.16% | 2,569 |
| Feb 17, 2026 | 43.76 | 46.42 | 42.27 | 43.00 | -3.45% | 2,950 |
| Feb 13, 2026 | 42.04 | 46.61 | 42.00 | 44.53 | +4.27% | 3,216 |
| Feb 12, 2026 | 41.30 | 42.73 | 41.22 | 42.71 | +0.48% | 6,930 |
| Feb 11, 2026 | 38.50 | 42.55 | 38.50 | 42.51 | +10.86% | 17,033 |
| Feb 10, 2026 | 42.52 | 43.59 | 36.95 | 38.34 | -10.11% | 10,832 |
| Feb 9, 2026 | 48.40 | 48.40 | 40.85 | 42.65 | -12.06% | 9,248 |
| Feb 6, 2026 | 50.00 | 52.00 | 48.50 | 48.50 | -1.87% | 5,982 |
| Feb 5, 2026 | 53.50 | 53.50 | 48.73 | 49.42 | -8.47% | 6,985 |
| Feb 4, 2026 | 54.50 | 54.50 | 51.75 | 54.00 | +0.00% | 3,994 |
| Feb 3, 2026 | 54.50 | 55.50 | 52.50 | 54.00 | -1.82% | 3,484 |
| Feb 2, 2026 | 55.00 | 56.50 | 53.50 | 55.00 | +0.00% | 3,977 |
| Jan 30, 2026 | 53.00 | 55.75 | 51.00 | 55.00 | +2.80% | 4,946 |
| Jan 29, 2026 | 52.50 | 53.50 | 51.50 | 53.50 | +0.94% | 3,012 |
| Jan 28, 2026 | 53.00 | 53.75 | 51.50 | 53.00 | -0.93% | 3,360 |
| Jan 27, 2026 | 54.00 | 54.50 | 51.50 | 53.50 | -0.93% | 4,333 |
| Jan 26, 2026 | 58.00 | 58.00 | 53.00 | 54.00 | -6.90% | 6,437 |
| Jan 23, 2026 | 58.00 | 58.50 | 56.00 | 58.00 | +1.75% | 4,745 |
| Jan 22, 2026 | 54.50 | 58.50 | 52.00 | 57.00 | +5.56% | 6,995 |
| Jan 21, 2026 | 52.00 | 54.00 | 51.00 | 54.00 | +4.85% | 6,086 |
| Jan 20, 2026 | 53.00 | 53.50 | 51.25 | 51.50 | -7.21% | 4,854 |
| Jan 16, 2026 | 52.50 | 57.00 | 52.50 | 55.50 | +4.72% | 6,379 |
| Jan 15, 2026 | 50.50 | 53.49 | 49.99 | 53.00 | +4.95% | 5,835 |
| Jan 14, 2026 | 49.00 | 51.25 | 49.00 | 50.50 | +2.02% | 3,286 |
| Jan 13, 2026 | 49.50 | 50.50 | 46.90 | 49.50 | -1.00% | 8,792 |
| Jan 12, 2026 | 48.04 | 50.75 | 47.59 | 50.00 | +3.09% | 5,863 |
| Jan 9, 2026 | 44.00 | 48.93 | 44.00 | 48.50 | +9.51% | 7,009 |
| Jan 8, 2026 | 44.97 | 45.80 | 42.51 | 44.29 | -0.86% | 6,791 |
| Jan 7, 2026 | 46.00 | 46.97 | 44.05 | 44.67 | -2.86% | 7,111 |
| Jan 6, 2026 | 50.50 | 50.75 | 45.68 | 45.99 | -9.82% | 11,986 |
| Jan 5, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | -3.77% | 6,804 |
| Jan 2, 2026 | 54.50 | 59.00 | 52.75 | 53.00 | -1.85% | 10,699 |
| Dec 31, 2025 | 51.00 | 54.25 | 50.50 | 54.00 | +3.85% | 22,658 |
| Dec 30, 2025 | 51.00 | 53.01 | 51.00 | 52.00 | +1.96% | 6,731 |
| Dec 29, 2025 | 51.50 | 53.00 | 50.50 | 51.00 | -2.86% | 6,436 |
| Dec 26, 2025 | 52.00 | 54.50 | 51.50 | 52.50 | -0.94% | 7,806 |
| Dec 24, 2025 | 53.00 | 54.50 | 51.00 | 53.00 | +0.00% | 7,188 |
| Dec 23, 2025 | 53.00 | 53.50 | 50.00 | 53.00 | +2.91% | 7,791 |
| Dec 22, 2025 | 52.50 | 52.50 | 50.52 | 51.50 | +0.00% | 8,754 |
| Dec 19, 2025 | 52.50 | 54.50 | 51.50 | 51.50 | -3.74% | 13,141 |
| Dec 18, 2025 | 52.50 | 55.75 | 52.00 | 53.50 | +4.90% | 6,535 |
| Dec 17, 2025 | 54.50 | 55.78 | 51.00 | 51.00 | -5.56% | 11,653 |
| Dec 16, 2025 | 52.00 | 56.00 | 50.01 | 54.00 | +5.88% | 9,906 |
| Dec 15, 2025 | 55.50 | 57.72 | 51.00 | 51.00 | -8.11% | 8,710 |
| Dec 12, 2025 | 57.00 | 57.77 | 53.00 | 55.50 | -0.89% | 9,873 |
| Dec 11, 2025 | 55.50 | 56.50 | 51.00 | 56.00 | +6.67% | 19,243 |
| Dec 10, 2025 | 45.16 | 55.50 | 43.95 | 52.50 | +13.86% | 51,036 |
| Dec 9, 2025 | 35.75 | 46.50 | 35.75 | 46.11 | +28.78% | 42,856 |
| Dec 8, 2025 | 40.84 | 40.84 | 35.74 | 35.80 | -10.13% | 21,157 |
| Dec 5, 2025 | 40.77 | 41.84 | 39.58 | 39.84 | -2.94% | 5,968 |
| Dec 4, 2025 | 42.00 | 42.19 | 39.86 | 41.05 | -2.11% | 8,212 |
| Dec 3, 2025 | 40.95 | 41.94 | 39.76 | 41.93 | +3.62% | 9,780 |
| Dec 2, 2025 | 41.00 | 41.48 | 39.00 | 40.47 | -6.04% | 13,050 |
| Dec 1, 2025 | 49.50 | 52.00 | 39.94 | 43.06 | -5.46% | 41,091 |
| Nov 28, 2025 | 42.00 | 53.00 | 40.98 | 45.55 | +11.10% | 72,792 |
| Nov 26, 2025 | 38.80 | 42.00 | 38.80 | 41.00 | +5.67% | 7,989 |
| Nov 25, 2025 | 39.00 | 39.98 | 38.52 | 38.80 | -1.26% | 5,114 |
| Nov 24, 2025 | 40.00 | 40.50 | 38.88 | 39.30 | +0.80% | 4,410 |
| Nov 21, 2025 | 37.60 | 40.45 | 37.60 | 38.98 | +2.07% | 5,960 |
| Nov 20, 2025 | 40.65 | 41.44 | 37.79 | 38.20 | -3.38% | 3,965 |
| Nov 19, 2025 | 40.75 | 41.73 | 39.52 | 39.53 | -2.81% | 3,550 |
| Nov 18, 2025 | 41.50 | 42.20 | 40.01 | 40.67 | +0.16% | 4,641 |
| Nov 17, 2025 | 43.50 | 45.00 | 40.50 | 40.61 | -10.59% | 4,462 |
| Nov 14, 2025 | 46.42 | 47.48 | 44.14 | 45.42 | -2.67% | 4,812 |
| Nov 13, 2025 | 46.50 | 47.50 | 45.35 | 46.66 | -1.53% | 4,863 |
| Nov 12, 2025 | 50.00 | 50.50 | 47.02 | 47.39 | -4.26% | 3,908 |
| Nov 11, 2025 | 50.00 | 50.00 | 45.00 | 49.50 | +8.89% | 10,879 |
| Nov 10, 2025 | 42.47 | 45.72 | 39.51 | 45.46 | +12.23% | 13,790 |
| Nov 7, 2025 | 42.00 | 43.09 | 38.30 | 40.51 | -6.00% | 27,767 |
| Nov 6, 2025 | 52.00 | 52.00 | 43.00 | 43.09 | -14.67% | 15,856 |
| Nov 5, 2025 | 46.00 | 50.50 | 45.05 | 50.50 | +11.45% | 10,134 |
| Nov 4, 2025 | 45.49 | 46.00 | 44.50 | 45.31 | -0.42% | 3,684 |
Daily open, high, low, close and volume for Traeger, Inc. (COOK). Showing 249 trading days. Unadjusted prices.