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

Traeger, Inc. Common Stock (NY: COOK )

2.450 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.490 2.519 2.450 2.450 63,689 -0.01(-0.41%)
Feb 13, 2025 2.490 2.490 2.450 2.460 61,957 +0.01(+0.41%)
Feb 12, 2025 2.450 2.480 2.400 2.450 80,981 -0.03(-1.21%)
Feb 11, 2025 2.390 2.510 2.390 2.480 109,310 +0.07(+2.90%)
Feb 10, 2025 2.430 2.450 2.380 2.410 89,242 +0.03(+1.26%)
Feb 07, 2025 2.430 2.450 2.370 2.380 94,386 -0.07(-2.86%)
Feb 06, 2025 2.410 2.490 2.405 2.450 63,416 +0.04(+1.66%)
Feb 05, 2025 2.370 2.440 2.360 2.410 90,707 +0.04(+1.69%)
Feb 04, 2025 2.380 2.380 2.320 2.370 98,340 +0.00(+0.00%)
Feb 03, 2025 2.380 2.390 2.280 2.370 296,829 -0.07(-2.87%)
Jan 31, 2025 2.510 2.516 2.410 2.440 182,803 -0.08(-3.17%)
Jan 30, 2025 2.530 2.540 2.465 2.520 76,242 +0.00(+0.00%)
Jan 29, 2025 2.510 2.570 2.480 2.520 114,310 +0.02(+0.80%)
Jan 28, 2025 2.550 2.550 2.475 2.500 80,727 -0.04(-1.57%)
Jan 27, 2025 2.450 2.700 2.440 2.540 239,883 +0.10(+4.10%)
Jan 24, 2025 2.490 2.530 2.420 2.440 103,527 -0.05(-2.01%)
Jan 23, 2025 2.510 2.510 2.430 2.490 109,959 -0.04(-1.58%)
Jan 22, 2025 2.520 2.580 2.510 2.530 99,041 -0.02(-0.78%)
Jan 21, 2025 2.620 2.625 2.500 2.550 334,671 -0.01(-0.39%)
Jan 17, 2025 2.450 2.580 2.410 2.560 216,167 +0.12(+4.92%)
Jan 16, 2025 2.420 2.450 2.355 2.440 107,813 +0.00(+0.00%)
Jan 15, 2025 2.350 2.470 2.350 2.440 202,339 +0.14(+6.09%)
Jan 14, 2025 2.310 2.350 2.260 2.300 92,340 +0.02(+0.88%)
Jan 13, 2025 2.250 2.290 2.150 2.280 254,684 +0.01(+0.44%)
Jan 10, 2025 2.270 2.295 2.221 2.270 167,609 -0.04(-1.73%)
Jan 08, 2025 2.320 2.320 2.260 2.310 91,251 -0.04(-1.70%)
Jan 07, 2025 2.430 2.430 2.320 2.350 125,013 -0.04(-1.67%)
Jan 06, 2025 2.490 2.490 2.370 2.390 120,207 -0.06(-2.45%)
Jan 03, 2025 2.380 2.460 2.340 2.450 144,941 +0.07(+2.94%)
Jan 02, 2025 2.430 2.490 2.370 2.380 105,123 -0.01(-0.42%)
Dec 31, 2024 2.390 0 +0.05(+2.14%)
Dec 30, 2024 2.360 2.390 2.280 2.340 262,658 -0.06(-2.50%)
Dec 27, 2024 2.450 2.450 2.345 2.400 242,567 -0.06(-2.44%)
Dec 26, 2024 2.420 2.480 2.420 2.460 99,974 -0.01(-0.40%)
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%)
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.