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

Traeger, Inc. Common Stock (NY: COOK )

2.470 +0.010 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.480 2.480 2.410 2.470 82,494 +0.01(+0.41%)
Dec 23, 2024 2.590 2.597 2.390 2.460 272,452 -0.13(-5.02%)
Dec 20, 2024 2.540 2.610 2.540 2.590 343,462 +0.02(+0.85%)
Dec 19, 2024 2.840 2.840 2.560 2.568 174,463 -0.19(-6.95%)
Dec 18, 2024 3.020 3.020 2.745 2.760 241,267 -0.25(-8.31%)
Dec 17, 2024 3.030 3.050 2.940 3.010 119,155 -0.03(-0.99%)
Dec 16, 2024 3.030 3.080 2.992 3.040 116,860 +0.01(+0.33%)
Dec 13, 2024 3.050 3.110 3.010 3.030 117,814 -0.02(-0.66%)
Dec 12, 2024 3.050 3.120 2.980 3.050 205,851 +0.00(+0.00%)
Dec 11, 2024 3.130 3.130 3.010 3.050 243,062 -0.03(-0.97%)
Dec 10, 2024 3.110 3.140 3.010 3.080 160,338 -0.04(-1.28%)
Dec 09, 2024 3.120 3.310 3.099 3.120 193,191 -0.03(-0.95%)
Dec 06, 2024 3.140 3.205 3.060 3.150 203,435 +0.06(+1.94%)
Dec 05, 2024 3.300 3.370 3.080 3.090 203,571 -0.25(-7.49%)
Dec 04, 2024 3.410 3.430 3.290 3.340 197,861 -0.02(-0.60%)
Dec 03, 2024 3.270 3.430 3.250 3.360 264,858 +0.07(+2.13%)
Dec 02, 2024 3.190 3.300 3.150 3.290 124,223 +0.08(+2.49%)
Nov 29, 2024 3.220 3.280 3.175 3.210 51,694 -0.02(-0.62%)
Nov 27, 2024 3.220 3.390 3.220 3.230 131,749 +0.04(+1.25%)
Nov 26, 2024 3.210 3.240 3.010 3.190 248,057 -0.06(-1.85%)
Nov 25, 2024 3.010 3.370 3.010 3.250 262,363 +0.30(+10.17%)
Nov 22, 2024 2.930 3.040 2.900 2.950 146,861 +0.04(+1.37%)
Nov 21, 2024 2.860 2.925 2.800 2.910 119,634 +0.04(+1.39%)
Nov 20, 2024 2.860 2.890 2.760 2.870 102,227 -0.01(-0.35%)
Nov 19, 2024 2.800 2.910 2.750 2.880 135,448 +0.04(+1.41%)
Nov 18, 2024 2.990 2.990 2.820 2.840 146,003 -0.13(-4.38%)
Nov 15, 2024 3.000 3.000 2.920 2.970 110,735 +0.02(+0.68%)
Nov 14, 2024 2.950 3.010 2.930 2.950 94,064 +0.01(+0.34%)
Nov 13, 2024 3.020 3.030 2.940 2.940 243,752 -0.03(-1.01%)
Nov 12, 2024 3.080 3.130 2.910 2.970 294,647 -0.14(-4.50%)
Nov 11, 2024 3.160 3.160 3.030 3.110 261,422 -0.03(-0.96%)
Nov 08, 2024 3.320 3.330 3.130 3.140 230,849 -0.13(-3.98%)
Nov 07, 2024 3.350 3.590 3.250 3.270 272,451 +0.10(+3.15%)
Nov 06, 2024 3.340 3.340 3.135 3.170 313,381 -0.12(-3.65%)
Nov 05, 2024 3.120 3.300 3.120 3.290 163,630 +0.14(+4.44%)
Nov 04, 2024 3.060 3.210 3.060 3.150 76,033 +0.03(+0.96%)
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%)
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 and Conditions.