Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger, Inc. Common Stock (NY:COOK)

1.380 -0.070 (-4.83%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.450 1.515 1.370 1.380 299,793 -0.07(-4.83%)
May 29, 2025 1.360 1.520 1.350 1.450 567,721 +0.10(+7.41%)
May 28, 2025 1.340 1.395 1.340 1.350 253,913 +0.02(+1.50%)
May 27, 2025 1.360 1.380 1.310 1.330 397,396 +0.03(+2.31%)
May 23, 2025 1.330 1.350 1.300 1.300 386,118 -0.04(-2.99%)
May 22, 2025 1.360 1.400 1.300 1.340 269,259 -0.04(-2.90%)
May 21, 2025 1.430 1.450 1.355 1.380 237,283 -0.08(-5.48%)
May 20, 2025 1.410 1.490 1.390 1.460 263,226 +0.03(+2.10%)
May 19, 2025 1.500 1.515 1.395 1.430 320,247 -0.12(-7.74%)
May 16, 2025 1.480 1.565 1.460 1.550 160,523 +0.07(+4.73%)
May 15, 2025 1.510 1.510 1.460 1.480 141,375 -0.03(-1.99%)
May 14, 2025 1.610 1.640 1.490 1.510 189,556 -0.12(-7.36%)
May 13, 2025 1.590 1.650 1.500 1.630 331,267 +0.06(+3.82%)
May 12, 2025 1.460 1.645 1.440 1.570 705,698 +0.18(+12.95%)
May 09, 2025 1.400 1.430 1.366 1.390 203,523 +0.00(+0.00%)
May 08, 2025 1.330 1.390 1.280 1.390 316,272 +0.06(+4.51%)
May 07, 2025 1.350 1.350 1.320 1.330 185,460 -0.02(-1.48%)
May 06, 2025 1.410 1.420 1.290 1.350 564,912 -0.09(-6.25%)
May 05, 2025 1.460 1.460 1.400 1.440 136,901 -0.02(-1.37%)
May 02, 2025 1.450 1.470 1.330 1.460 559,824 -0.02(-1.35%)
May 01, 2025 1.480 1.510 1.400 1.480 134,356 +0.02(+1.37%)
Apr 30, 2025 1.450 1.485 1.395 1.460 138,266 -0.01(-0.68%)
Apr 29, 2025 1.450 1.485 1.440 1.470 108,773 +0.00(+0.00%)
Apr 28, 2025 1.480 1.480 1.420 1.470 113,354 -0.01(-0.68%)
Apr 25, 2025 1.510 1.510 1.440 1.480 104,274 -0.01(-0.67%)
Apr 24, 2025 1.520 1.520 1.460 1.490 153,684 -0.01(-0.67%)
Apr 23, 2025 1.590 1.590 1.480 1.500 156,655 +0.01(+0.67%)
Apr 22, 2025 1.480 1.503 1.430 1.490 101,191 +0.04(+2.76%)
Apr 21, 2025 1.480 1.490 1.400 1.450 175,807 -0.03(-2.03%)
Apr 17, 2025 1.490 1.530 1.451 1.480 168,413 -0.01(-0.67%)
Apr 16, 2025 1.410 1.535 1.410 1.490 314,404 +0.08(+5.67%)
Apr 15, 2025 1.430 1.450 1.360 1.410 158,286 -0.04(-2.76%)
Apr 14, 2025 1.410 1.475 1.380 1.450 126,237 +0.04(+2.84%)
Apr 11, 2025 1.370 1.447 1.320 1.410 135,131 +0.02(+1.44%)
Apr 10, 2025 1.440 1.479 1.330 1.390 148,012 -0.12(-7.95%)
Apr 09, 2025 1.400 1.610 1.325 1.510 267,914 +0.11(+7.86%)
Apr 08, 2025 1.600 1.620 1.340 1.400 225,889 -0.11(-7.28%)
Apr 07, 2025 1.420 1.570 1.374 1.510 263,720 +0.02(+1.34%)
Apr 04, 2025 1.510 1.525 1.444 1.490 291,160 -0.03(-1.97%)
Apr 03, 2025 1.630 1.670 1.500 1.520 220,286 -0.17(-10.06%)
Apr 02, 2025 1.640 1.690 1.610 1.690 100,123 +0.04(+2.42%)
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 following
Privacy Policy and Terms Of Service.