Traeger Inc. (COOK)
2.41
0.11 (4.78%)
At close: Jan 15, 2025, 12:06 PM
COOK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.31 | 2.35 | 2.26 | 2.30 | 0.02 | 0.88% | 92,240 |
| Jan 13, 2025 | 2.25 | 2.29 | 2.15 | 2.28 | 0.01 | 0.44% | 254,700 |
| Jan 10, 2025 | 2.27 | 2.30 | 2.22 | 2.27 | -0.04 | -1.73% | 167,609 |
| Jan 8, 2025 | 2.32 | 2.32 | 2.26 | 2.31 | -0.04 | -1.70% | 91,300 |
| Jan 7, 2025 | 2.43 | 2.43 | 2.32 | 2.35 | -0.04 | -1.67% | 125,013 |
| Jan 6, 2025 | 2.49 | 2.49 | 2.37 | 2.39 | -0.06 | -2.45% | 120,274 |
| Jan 3, 2025 | 2.38 | 2.46 | 2.34 | 2.45 | 0.07 | 2.94% | 144,941 |
| Jan 2, 2025 | 2.43 | 2.49 | 2.37 | 2.38 | -0.01 | -0.42% | 105,123 |
| Dec 31, 2024 | 2.36 | 2.40 | 2.33 | 2.39 | 0.05 | 2.14% | 188,932 |
| Dec 30, 2024 | 2.36 | 2.39 | 2.28 | 2.34 | -0.06 | -2.50% | 262,658 |
| Dec 27, 2024 | 2.45 | 2.45 | 2.35 | 2.40 | -0.06 | -2.44% | 242,567 |
| Dec 26, 2024 | 2.42 | 2.48 | 2.42 | 2.46 | -0.01 | -0.40% | 100,600 |
| Dec 24, 2024 | 2.48 | 2.48 | 2.41 | 2.47 | 0.01 | 0.41% | 82,500 |
| Dec 23, 2024 | 2.59 | 2.60 | 2.39 | 2.46 | -0.13 | -5.02% | 272,537 |
| Dec 20, 2024 | 2.54 | 2.61 | 2.54 | 2.59 | 0.03 | 1.17% | 343,500 |
| Dec 19, 2024 | 2.84 | 2.84 | 2.56 | 2.56 | -0.20 | -7.25% | 212,300 |
| Dec 18, 2024 | 3.02 | 3.02 | 2.75 | 2.76 | -0.25 | -8.31% | 243,300 |
| Dec 17, 2024 | 3.03 | 3.05 | 2.94 | 3.01 | -0.03 | -0.99% | 119,479 |
| Dec 16, 2024 | 3.03 | 3.08 | 2.99 | 3.04 | 0.01 | 0.33% | 116,900 |
| Dec 13, 2024 | 3.05 | 3.11 | 3.01 | 3.03 | -0.02 | -0.66% | 117,814 |
| Dec 12, 2024 | 3.05 | 3.12 | 2.98 | 3.05 | 0.00 | 0.00% | 205,851 |
| Dec 11, 2024 | 3.13 | 3.13 | 3.01 | 3.05 | -0.03 | -0.97% | 243,100 |
| Dec 10, 2024 | 3.11 | 3.14 | 3.01 | 3.08 | -0.04 | -1.28% | 160,338 |
| Dec 9, 2024 | 3.12 | 3.31 | 3.10 | 3.12 | -0.03 | -0.95% | 193,232 |
| Dec 6, 2024 | 3.14 | 3.21 | 3.06 | 3.15 | 0.06 | 1.94% | 203,435 |
| Dec 5, 2024 | 3.30 | 3.37 | 3.08 | 3.09 | -0.25 | -7.49% | 203,633 |
| Dec 4, 2024 | 3.41 | 3.43 | 3.29 | 3.34 | -0.02 | -0.60% | 197,900 |
| Dec 3, 2024 | 3.27 | 3.43 | 3.25 | 3.36 | 0.07 | 2.13% | 264,903 |
| Dec 2, 2024 | 3.19 | 3.30 | 3.15 | 3.29 | 0.08 | 2.49% | 124,626 |
| Nov 29, 2024 | 3.22 | 3.28 | 3.18 | 3.21 | -0.02 | -0.62% | 51,700 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.22 | 3.23 | 0.04 | 1.25% | 131,749 |
| Nov 26, 2024 | 3.21 | 3.24 | 3.01 | 3.19 | -0.06 | -1.85% | 249,100 |
| Nov 25, 2024 | 3.01 | 3.37 | 3.01 | 3.25 | 0.30 | 10.17% | 262,580 |
| Nov 22, 2024 | 2.93 | 3.04 | 2.90 | 2.95 | 0.04 | 1.37% | 146,900 |
| Nov 21, 2024 | 2.86 | 2.93 | 2.80 | 2.91 | 0.04 | 1.39% | 119,634 |
| Nov 20, 2024 | 2.86 | 2.89 | 2.76 | 2.87 | -0.01 | -0.35% | 102,227 |
| Nov 19, 2024 | 2.80 | 2.91 | 2.75 | 2.88 | 0.04 | 1.41% | 135,498 |
| Nov 18, 2024 | 2.99 | 2.99 | 2.82 | 2.84 | -0.13 | -4.38% | 146,053 |
| Nov 15, 2024 | 3.00 | 3.00 | 2.92 | 2.97 | 0.02 | 0.68% | 110,735 |
| Nov 14, 2024 | 2.95 | 3.01 | 2.93 | 2.95 | 0.01 | 0.34% | 94,100 |
| Nov 13, 2024 | 3.02 | 3.03 | 2.94 | 2.94 | -0.03 | -1.01% | 243,800 |
| Nov 12, 2024 | 3.08 | 3.13 | 2.91 | 2.97 | -0.14 | -4.50% | 294,672 |
| Nov 11, 2024 | 3.16 | 3.16 | 3.03 | 3.11 | -0.03 | -0.96% | 261,446 |
| Nov 8, 2024 | 3.32 | 3.33 | 3.13 | 3.14 | -0.13 | -3.98% | 230,849 |
| Nov 7, 2024 | 3.35 | 3.59 | 3.25 | 3.27 | 0.10 | 3.15% | 272,500 |
| Nov 6, 2024 | 3.34 | 3.34 | 3.14 | 3.17 | -0.12 | -3.65% | 313,400 |
| Nov 5, 2024 | 3.12 | 3.30 | 3.12 | 3.29 | 0.14 | 4.44% | 165,900 |
| Nov 4, 2024 | 3.06 | 3.21 | 3.05 | 3.15 | 0.03 | 0.96% | 76,033 |
| Nov 1, 2024 | 3.14 | 3.20 | 3.09 | 3.12 | 0.02 | 0.65% | 124,300 |
| Oct 31, 2024 | 3.13 | 3.17 | 3.09 | 3.10 | -0.05 | -1.59% | 125,100 |