Traeger Inc. (COOK)
NYSE: COOK
· Real-Time Price · USD
1.44
-0.03 (-2.04%)
At close: Sep 08, 2025, 3:59 PM
1.44
-0.04%
After-hours: Sep 08, 2025, 06:46 PM EDT
COOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.42 | 1.50 | 1.37 | 1.47 | 1.47 | 5.00% | 811,217 |
| Sep 4, 2025 | 1.25 | 1.42 | 1.24 | 1.40 | 1.40 | 12.00% | 4,442,334 |
| Sep 3, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.00% | 422,209 |
| Sep 2, 2025 | 1.25 | 1.31 | 1.24 | 1.25 | 1.25 | -0.79% | 455,460 |
| Aug 29, 2025 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 505,400 |
| Aug 28, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 358,678 |
| Aug 27, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 0.00% | 291,343 |
| Aug 26, 2025 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 300,500 |
| Aug 25, 2025 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 185,823 |
| Aug 22, 2025 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 522,690 |
| Aug 21, 2025 | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 405,200 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 230,110 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 234,341 |
| Aug 18, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 482,000 |
| Aug 15, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 498,000 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 353,900 |
| 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 |