Traeger Inc. (COOK)
NYSE: COOK
· Real-Time Price · USD
1.30
0.00 (0.00%)
At close: Aug 15, 2025, 12:04 PM
COOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 352,801 |
| Aug 13, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 356,311 |
| Aug 12, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 229,049 |
| Aug 11, 2025 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -4.26% | 284,185 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 330,906 |
| Aug 7, 2025 | 1.39 | 1.49 | 1.37 | 1.40 | 1.40 | -17.65% | 568,800 |
| Aug 6, 2025 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 3.03% | 349,917 |
| Aug 5, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | 113,690 |
| Aug 4, 2025 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 218,100 |
| Aug 1, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -4.94% | 344,936 |
| Jul 31, 2025 | 1.62 | 1.68 | 1.60 | 1.62 | 1.62 | -2.41% | 234,100 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.62 | 1.66 | 1.66 | -7.78% | 375,400 |
| Jul 29, 2025 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 282,925 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.74 | 1.78 | 1.78 | -2.73% | 344,506 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.82 | 1.83 | 1.83 | -6.15% | 197,000 |
| Jul 24, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.99% | 128,500 |
| Jul 23, 2025 | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | 1.52% | 185,623 |
| Jul 22, 2025 | 1.89 | 2.00 | 1.89 | 1.98 | 1.98 | 4.21% | 252,511 |
| Jul 21, 2025 | 1.90 | 1.94 | 1.89 | 1.90 | 1.90 | 1.06% | 100,916 |
| Jul 18, 2025 | 1.99 | 2.00 | 1.88 | 1.88 | 1.88 | -4.08% | 137,500 |