Traeger Inc. (COOK)
1.67
-0.02 (-1.18%)
At close: Mar 31, 2025, 11:12 AM
Traeger Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.69 | 1.72 | 1.64 | 1.69 | 0.01 | 0.60% | 129,714 |
| Mar 27, 2025 | 1.73 | 1.75 | 1.65 | 1.68 | -0.03 | -1.75% | 190,862 |
| Mar 26, 2025 | 1.76 | 1.78 | 1.71 | 1.71 | -0.03 | -1.72% | 101,700 |
| Mar 25, 2025 | 1.76 | 1.83 | 1.70 | 1.74 | -0.04 | -2.25% | 227,500 |
| Mar 24, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 0.00 | 0.00% | 134,445 |
| Mar 21, 2025 | 1.75 | 1.82 | 1.71 | 1.78 | 0.02 | 1.14% | 303,406 |
| Mar 20, 2025 | 1.75 | 1.89 | 1.70 | 1.76 | 0.01 | 0.57% | 194,066 |
| Mar 19, 2025 | 1.69 | 1.77 | 1.66 | 1.75 | 0.07 | 4.17% | 138,928 |
| Mar 18, 2025 | 1.81 | 1.81 | 1.63 | 1.68 | -0.12 | -6.67% | 339,827 |
| Mar 17, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 0.02 | 1.12% | 199,500 |
| Mar 14, 2025 | 1.73 | 1.80 | 1.72 | 1.78 | 0.01 | 0.56% | 206,636 |
| Mar 13, 2025 | 1.84 | 1.84 | 1.73 | 1.77 | -0.05 | -2.75% | 159,400 |
| Mar 12, 2025 | 1.86 | 1.86 | 1.71 | 1.82 | 0.00 | 0.00% | 345,303 |
| Mar 11, 2025 | 1.90 | 1.95 | 1.82 | 1.82 | -0.07 | -3.70% | 246,972 |
| Mar 10, 2025 | 2.11 | 2.13 | 1.88 | 1.89 | -0.29 | -13.30% | 317,900 |
| Mar 7, 2025 | 2.03 | 2.20 | 1.82 | 2.18 | 0.02 | 0.93% | 605,040 |
| Mar 6, 2025 | 2.25 | 2.29 | 2.15 | 2.16 | -0.08 | -3.57% | 310,743 |
| Mar 5, 2025 | 2.29 | 2.30 | 2.23 | 2.24 | -0.03 | -1.32% | 113,700 |
| Mar 4, 2025 | 2.24 | 2.32 | 2.21 | 2.27 | 0.00 | 0.00% | 121,904 |
| Mar 3, 2025 | 2.32 | 2.42 | 2.26 | 2.27 | -0.05 | -2.16% | 193,536 |
| Feb 28, 2025 | 2.28 | 2.32 | 2.25 | 2.32 | 0.06 | 2.65% | 131,800 |
| Feb 27, 2025 | 2.33 | 2.33 | 2.25 | 2.26 | -0.05 | -2.16% | 81,517 |
| Feb 26, 2025 | 2.27 | 2.31 | 2.22 | 2.31 | 0.08 | 3.59% | 239,700 |
| Feb 25, 2025 | 2.22 | 2.31 | 2.22 | 2.23 | 0.01 | 0.45% | 197,000 |
| Feb 24, 2025 | 2.30 | 2.34 | 2.22 | 2.22 | -0.04 | -1.77% | 119,900 |
| Feb 21, 2025 | 2.30 | 2.34 | 2.21 | 2.26 | 0.01 | 0.44% | 199,304 |
| Feb 20, 2025 | 2.37 | 2.38 | 2.25 | 2.25 | -0.13 | -5.46% | 133,302 |
| Feb 19, 2025 | 2.45 | 2.45 | 2.37 | 2.38 | -0.07 | -2.86% | 52,900 |
| Feb 18, 2025 | 2.46 | 2.49 | 2.42 | 2.45 | 0.00 | 0.00% | 67,600 |
| Feb 14, 2025 | 2.49 | 2.52 | 2.45 | 2.45 | -0.01 | -0.41% | 63,700 |
| Feb 13, 2025 | 2.49 | 2.49 | 2.45 | 2.46 | 0.01 | 0.41% | 62,536 |
| Feb 12, 2025 | 2.45 | 2.48 | 2.40 | 2.45 | -0.03 | -1.21% | 81,000 |
| Feb 11, 2025 | 2.39 | 2.51 | 2.39 | 2.48 | 0.07 | 2.90% | 109,310 |
| Feb 10, 2025 | 2.43 | 2.45 | 2.38 | 2.41 | 0.03 | 1.26% | 89,242 |
| Feb 7, 2025 | 2.43 | 2.45 | 2.37 | 2.38 | -0.07 | -2.86% | 94,400 |
| Feb 6, 2025 | 2.41 | 2.49 | 2.41 | 2.45 | 0.04 | 1.66% | 63,416 |
| Feb 5, 2025 | 2.37 | 2.44 | 2.36 | 2.41 | 0.04 | 1.69% | 90,757 |
| Feb 4, 2025 | 2.38 | 2.38 | 2.32 | 2.37 | 0.00 | 0.00% | 98,340 |
| Feb 3, 2025 | 2.38 | 2.39 | 2.28 | 2.37 | -0.07 | -2.87% | 296,829 |
| Jan 31, 2025 | 2.51 | 2.52 | 2.41 | 2.44 | -0.08 | -3.17% | 182,803 |
| Jan 30, 2025 | 2.53 | 2.54 | 2.47 | 2.52 | 0.00 | 0.00% | 76,242 |
| Jan 29, 2025 | 2.51 | 2.57 | 2.48 | 2.52 | 0.02 | 0.80% | 114,310 |
| Jan 28, 2025 | 2.55 | 2.55 | 2.48 | 2.50 | -0.04 | -1.57% | 80,773 |
| Jan 27, 2025 | 2.45 | 2.70 | 2.44 | 2.54 | 0.10 | 4.10% | 239,910 |
| Jan 24, 2025 | 2.49 | 2.53 | 2.42 | 2.44 | -0.05 | -2.01% | 103,527 |
| Jan 23, 2025 | 2.51 | 2.51 | 2.43 | 2.49 | -0.04 | -1.58% | 110,000 |
| Jan 22, 2025 | 2.52 | 2.58 | 2.51 | 2.53 | -0.02 | -0.78% | 99,041 |
| Jan 21, 2025 | 2.62 | 2.63 | 2.50 | 2.55 | -0.01 | -0.39% | 334,872 |
| Jan 17, 2025 | 2.45 | 2.58 | 2.41 | 2.56 | 0.12 | 4.92% | 216,167 |
| Jan 16, 2025 | 2.42 | 2.45 | 2.36 | 2.44 | 0.00 | 0.00% | 107,813 |