Advertisement
Advertisement
U.S. Markets open in 2 hrs 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

Traeger, Inc. (COOK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.59+0.11 (+0.82%)
At close: 04:00PM EST
13.40 -0.19 (-1.40%)
After hours: 05:31PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2021------
Dec 07, 202113.0213.8913.0213.5913.59469,600
Dec 06, 202112.7512.9511.9012.8212.82416,500
Dec 03, 202113.5413.6012.6012.7212.72613,000
Dec 02, 202112.9513.5212.8313.4813.48708,700
Dec 01, 202113.3813.7312.8612.9712.97824,000
Nov 30, 202112.9213.0312.2712.9112.911,582,200
Nov 29, 202113.6813.7212.6812.9212.921,118,800
Nov 26, 202113.4813.8913.0013.3113.31429,900
Nov 24, 202113.8713.8713.2313.7213.721,110,100
Nov 23, 202113.8714.2213.2013.8513.852,578,300
Nov 22, 202114.6315.1114.0314.1314.131,540,100
Nov 19, 202115.4015.4914.4114.6214.62909,500
Nov 18, 202115.7115.9515.2715.4315.431,571,800
Nov 17, 202116.7516.8515.6015.6715.671,384,600
Nov 16, 202117.8217.8215.8516.5716.573,244,100
Nov 15, 202120.3020.5019.2619.7019.70838,700
Nov 12, 202120.2020.4319.6719.7219.72421,700
Nov 11, 202121.1921.2420.0320.0820.08357,300
Nov 10, 202121.0921.1320.7721.0921.09270,100
Nov 09, 202121.8422.1121.1321.3321.33343,400
Nov 08, 202121.1022.3121.0421.7621.76602,100
Nov 05, 202121.1021.5420.9721.2121.21278,200
Nov 04, 202121.3521.8220.8321.0421.04268,000
Nov 03, 202120.6421.5020.3621.2121.21329,100
Nov 02, 202119.7120.7819.5020.6920.69500,000
Nov 01, 202118.9120.0018.9119.6519.65480,900
Oct 29, 202119.2019.5218.6918.8918.89596,400
Oct 28, 202118.9419.6218.7519.4819.48538,800
Oct 27, 202119.3119.3318.7518.8218.82429,900
Oct 26, 202119.8520.0019.0319.1619.16696,100
Oct 25, 202120.6420.7019.5419.5819.58421,000
Oct 22, 202120.8221.0620.6620.7720.77308,300
Oct 21, 202120.9320.9920.2220.9720.97320,300
Oct 20, 202120.1821.4419.9420.9320.93294,300
Oct 19, 202120.3520.6520.1320.2920.29396,900
Oct 18, 202119.7020.3319.3920.3220.32314,400
Oct 15, 202121.1821.3119.5119.7419.74584,600
Oct 14, 202120.2521.4620.0121.0321.03487,000
Oct 13, 202119.1220.1018.9520.0220.02430,400
Oct 12, 202119.2619.4618.4718.8118.811,209,900
Oct 11, 202119.8820.1419.1219.1619.16277,600
Oct 08, 202120.0520.4619.8420.0220.02136,500
Oct 07, 202120.2520.6519.8720.0820.08341,500
Oct 06, 202120.1620.5219.8520.1820.18780,300
Oct 05, 202120.3220.7420.0520.5020.50541,700
Oct 04, 202120.9021.0320.2020.4220.42801,300
Oct 01, 202120.9321.1619.8021.1221.121,032,100
Sep 30, 202121.2721.5520.2920.9320.93894,900
Sep 29, 202122.7322.8320.9221.0021.00445,800
Sep 28, 202123.1523.2422.3422.5622.56427,300
Sep 27, 202122.9523.5422.2423.3323.33630,600
Sep 24, 202122.7123.1522.2522.7422.741,137,700
Sep 23, 202120.6923.5120.6023.0923.091,152,100
Sep 22, 202121.1721.4920.3920.6420.641,274,600
Sep 21, 202122.2522.3920.7121.1721.17844,500
Sep 20, 202121.1222.0021.1221.9521.95807,600
Sep 17, 202122.8423.4421.5121.7521.754,829,500
Sep 16, 202122.8123.2622.1023.1023.101,155,800
Sep 15, 202122.1322.8721.7822.7722.771,632,400
Sep 14, 202122.9523.2621.3022.1322.131,010,000
Sep 13, 202124.0124.1222.1323.0823.081,084,200
Sep 10, 202123.7524.9022.6524.0224.022,645,100
Sep 09, 202124.8625.9524.4025.5625.561,239,700
Sep 08, 202126.0826.2524.5125.0325.03799,800
Sep 07, 202126.7627.7525.7326.0826.08769,500
Sep 03, 202126.6627.0025.7426.6726.67554,500
Sep 02, 202125.6126.6525.5326.3526.35478,100
Sep 01, 202125.4626.0724.9325.9825.98765,100
Aug 31, 202125.6426.1025.0925.1425.14381,300
Aug 30, 202126.6427.1225.5025.6425.64613,500
Aug 27, 202125.7727.0025.6426.1826.18650,800
Aug 26, 202124.5025.7224.4425.5325.53354,600
Aug 25, 202124.9225.4324.2524.7624.76588,400
Aug 24, 202127.5227.9924.6024.7224.721,411,900
Aug 23, 202125.8328.4525.6127.2927.292,181,100
Aug 20, 202126.5226.9124.5625.0025.00838,100
Aug 19, 202124.6427.5024.5025.7825.78475,000
Aug 18, 202125.0926.3324.5825.3525.35454,600
Aug 17, 202125.6225.8724.3125.2725.27771,100
Aug 16, 202127.0627.1025.7226.1526.15383,200
Aug 13, 202126.0327.6525.9026.7626.76363,400
Aug 12, 202129.1629.4725.4225.8025.801,205,900
Aug 11, 202131.1931.4728.2629.3729.37999,000
Aug 10, 202131.2532.5930.5031.6531.65641,100
Aug 09, 202129.1031.8329.0030.7930.79647,900
Aug 06, 202129.9430.8428.1329.2129.21635,300
Aug 05, 202128.0030.7527.8529.4029.402,670,300
Aug 04, 202127.9427.9525.0227.7527.752,690,100
Aug 03, 202124.5127.4824.5027.0727.071,963,400
Aug 02, 202122.5024.8822.0624.2024.201,893,100
Jul 30, 202122.1723.1921.9522.2122.212,828,700
Jul 29, 202122.0023.7421.9522.0022.0013,637,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement