Dark

COOK
Traeger, Inc.
stock NYSE

At Close

Aug 4, 2026 3:56:45 PM EDT

68.51USD+2.545%(+1.70)57,175

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-66.81)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

68.77USD+0.380%(+0.26)4,235

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	66.9050	69.3200	65.9050	68.7700	+2.934%	57,176	0.000%
2026-08-03	63.4700	67.1600	63.1201	66.8100	+4.147%	27,270	+2.934%
2026-07-31	62.1450	67.0000	60.6901	64.1500	+4.428%	81,837	+7.202%
2026-07-30	59.5200	61.9100	58.7100	61.4300	+3.313%	28,919	+11.949%
2026-07-29	58.1000	61.0200	56.8200	59.4600	+0.831%	41,200	+15.658%
2026-07-28	61.3600	61.3600	57.1500	58.9700	-3.644%	25,536	+16.619%
2026-07-27	62.3300	64.0100	60.0001	61.2000	-0.098%	51,094	+12.369%
2026-07-24	66.6900	67.8200	59.1200	61.2600	-9.819%	80,093	+12.259%
2026-07-23	65.7700	68.1200	63.6400	67.9300	+2.304%	44,178	+1.237%
2026-07-22	68.6350	69.1000	64.9950	66.4000	-3.907%	277,437	+3.569%
2026-07-21	67.1700	69.1000	61.5100	69.1000	+3.350%	45,105	-0.478%
2026-07-20	69.1900	71.8200	62.1800	66.8600	-3.368%	65,199	+2.857%
2026-07-17	69.9200	69.9200	66.0700	69.1900	-0.188%	166,682	-0.607%
2026-07-16	66.7500	70.5600	64.8400	69.3200	+1.123%	144,602	-0.793%
2026-07-15	68.7500	70.0000	66.3650	68.5500	+2.635%	62,491	+0.321%
2026-07-14	71.2400	71.2400	66.0900	66.7900	-3.497%	118,802	+2.965%
2026-07-13	73.0000	77.0000	67.4650	69.2100	-4.498%	63,105	-0.636%
2026-07-10	71.9000	73.1400	69.1150	72.4700	+1.513%	45,852	-5.106%
2026-07-09	68.7000	72.2700	68.2000	71.3900	+3.810%	26,349	-3.670%
2026-07-08	70.1200	70.1200	64.6400	68.7700	-0.693%	32,559	0.000%
2026-07-07	67.6450	69.2600	64.1000	69.2500	+0.479%	34,475	-0.693%
2026-07-06	72.3000	72.3000	67.8000	68.9200	-6.650%	22,405	-0.218%
2026-07-02	76.9700	77.3250	72.2400	73.8300	-0.953%	43,326	-6.854%
2026-07-01	79.4800	80.7700	72.8100	74.5400	-5.442%	39,195	-7.741%
2026-06-30	83.2200	83.2200	76.1900	78.8300	-3.866%	77,159	-12.762%
2026-06-29	80.5600	86.5900	76.6700	82.0000	+3.405%	48,425	-16.134%
2026-06-26	77.0200	81.2200	75.7220	79.3000	-0.063%	111,716	-13.279%
2026-06-25	77.7700	81.8300	77.5400	79.3500	+1.096%	87,109	-13.333%
2026-06-24	69.5100	82.4000	69.5100	78.4900	+14.167%	228,762	-12.384%
2026-06-23	61.5000	70.8000	61.5000	68.7500	+1.897%	32,904	+0.029%
2026-06-22	70.5200	70.7000	62.1300	67.4700	-6.629%	58,627	+1.927%
2026-06-18	70.3300	75.9800	70.2000	72.2600	+4.106%	65,232	-4.830%
2026-06-17	66.0200	73.2400	66.0200	69.4100	+2.952%	96,923	-0.922%
2026-06-16	67.5100	68.5300	64.0400	67.4200	-1.677%	37,007	+2.002%
2026-06-15	71.9800	77.4999	66.2300	68.5700	-2.169%	84,445	+0.292%
2026-06-12	63.4900	70.3700	63.4900	70.0900	+9.447%	37,305	-1.883%
2026-06-11	62.7700	65.0233	61.0307	64.0400	+5.607%	17,124	+7.386%
2026-06-10	65.0000	66.7500	59.9000	60.6400	-8.121%	30,215	+13.407%
2026-06-09	62.0300	69.7950	61.3200	66.0000	+12.130%	33,468	+4.197%
2026-06-08	63.6600	64.3339	57.0000	58.8600	-7.656%	41,625	+16.837%
2026-06-05	61.6400	66.0000	61.0900	63.7400	+2.724%	16,187	+7.891%
2026-06-04	61.9700	64.1850	59.0498	62.0500	+0.259%	15,446	+10.830%
2026-06-03	67.3700	67.8100	60.7900	61.8900	-9.623%	39,769	+11.116%
2026-06-02	73.1700	74.1500	65.9600	68.4800	-6.410%	136,211	+0.423%
2026-06-01	67.4700	73.6100	66.9900	73.1700	+5.190%	19,921	-6.013%
2026-05-29	65.7800	74.0700	64.1563	69.5600	+6.198%	56,761	-1.136%
2026-05-28	63.1400	67.5400	58.5000	65.5000	+2.408%	69,434	+4.992%
2026-05-27	59.3100	67.9599	58.4800	63.9600	+6.281%	33,697	+7.520%
2026-05-26	56.7900	61.0000	54.1600	60.1800	+6.721%	55,253	+14.274%
2026-05-22	57.4799	57.4800	52.0001	56.3900	-1.896%	35,640	+21.954%
2026-05-21	53.2400	61.1000	51.4800	57.4800	+4.300%	21,193	+19.642%
2026-05-20	54.5000	58.5700	47.7700	55.1100	+1.119%	65,748	+24.787%
2026-05-19	49.0000	57.5100	46.2250	54.5000	+10.257%	92,347	+26.183%
2026-05-18	43.3650	49.4300	42.2600	49.4300	+21.330%	73,495	+39.126%
2026-05-15	42.3100	44.0000	40.7400	40.7400	-7.388%	17,789	+68.802%
2026-05-14	43.0000	43.9900	39.2600	43.9900	+5.441%	7,596	+56.331%
2026-05-13	41.7200	43.5000	41.7200	41.7200	+0.919%	4,478	+64.837%
2026-05-12	43.6700	45.1800	40.1900	41.3400	0.000%	9,536	+66.352%
2026-05-11	42.9000	43.6100	40.1800	41.3400	-5.681%	8,085	+66.352%
2026-05-08	39.6900	43.8300	39.6900	43.8300	+3.764%	7,242	+56.902%
2026-05-07	44.0000	45.5000	40.5600	42.2400	-1.493%	7,698	+62.808%
2026-05-06	41.8400	44.6700	41.8400	42.8800	+8.065%	5,853	+60.378%
2026-05-05	41.6600	41.6600	38.7700	39.6800	-3.384%	9,407	+73.311%
2026-05-04	41.7100	44.3100	39.3200	41.0700	+0.318%	8,873	+67.446%
2026-05-01	40.7400	41.8950	39.9600	40.9400	-1.775%	7,286	+67.978%
2026-04-30	40.9200	41.9800	40.1250	41.6800	+4.044%	6,691	+64.995%
2026-04-29	41.7400	43.4700	39.7050	40.0600	-6.139%	15,522	+71.667%
2026-04-28	40.1900	43.3600	39.7100	42.6800	+4.505%	12,709	+61.129%
2026-04-27	38.4700	41.4900	38.4500	40.8400	+5.095%	13,260	+68.389%
2026-04-24	35.1800	40.0600	35.1800	38.8600	+11.315%	18,028	+76.969%
2026-04-23	37.1700	37.3650	33.9000	34.9100	-5.598%	10,596	+96.992%
2026-04-22	39.2700	39.3300	36.0000	36.9800	-3.421%	7,803	+85.965%
2026-04-21	42.3200	44.4000	38.2900	38.2900	-11.325%	12,381	+79.603%
2026-04-20	43.1300	43.9900	39.8800	43.1800	-0.667%	21,715	+59.264%
2026-04-17	42.3200	44.6800	41.8440	43.4700	+2.717%	18,614	+58.201%
2026-04-16	38.5400	44.9900	37.6900	42.3200	+8.876%	23,385	+62.500%
2026-04-15	33.5200	39.7500	33.5200	38.8700	+15.478%	15,958	+76.923%
2026-04-14	32.1000	34.1400	32.1000	33.6600	+3.157%	19,997	+104.308%
2026-04-13	32.2000	33.5995	31.4900	32.6300	+1.461%	18,168	+110.757%
2026-04-10	34.7700	35.1750	32.0000	32.1600	-5.578%	10,832	+113.837%
2026-04-09	31.0200	34.7300	31.0200	34.0600	+6.838%	5,790	+101.908%
2026-04-08	31.9300	31.9412	30.6201	31.8800	-0.157%	3,758	+115.715%
2026-04-07	31.8600	32.3628	30.2701	31.9300	+0.220%	11,125	+115.377%
2026-04-06	30.0700	32.2600	30.0700	31.8600	+3.846%	14,311	+115.851%
2026-04-02	29.5600	30.6800	29.5600	30.6800	+3.057%	5,398	+124.153%
2026-04-01	29.0000	30.1500	28.9800	29.7700	+2.655%	7,451	+131.004%
2026-03-31	28.6400	30.1150	28.4200	29.0000	+1.754%	14,653	+137.138%
2026-03-30	27.7900	30.4500	27.2981	28.5000	+3.750%	27,012	+141.298%
2026-03-27	24.7200	27.4700	24.5600	27.4700	+9.836%	9,859	+150.346%
2026-03-26	24.0300	26.4904	24.0300	25.0100	+2.416%	14,467	+174.970%
2026-03-25	26.9200	27.2950	20.9100	24.4200	-9.421%	56,473	+181.613%
2026-03-24	28.2500	28.8000	26.9600	26.9600	-5.668%	12,264	+155.082%
2026-03-23	29.5300	29.9700	27.8200	28.5800	-2.056%	24,115	+140.623%
2026-03-20	29.5600	31.3200	27.7400	29.1800	-2.927%	36,141	+135.675%
2026-03-19	32.4500	32.8300	27.0100	30.0600	-9.784%	24,697	+128.776%
2026-03-18	30.3678	35.5600	25.5100	33.3200	+11.382%	37,036	+106.393%
2026-03-17	31.1550	31.1550	29.0050	29.9150	-0.200%	14,324	+129.885%
2026-03-16	30.9500	31.3000	28.0300	29.9750	-8.123%	20,401	+129.425%
2026-03-13	24.2300	32.7900	24.2300	32.6250	+10.593%	28,525	+110.789%
2026-03-12	30.0000	30.5400	28.6850	29.5000	-3.279%	17,947	+133.119%
2026-03-11	29.1100	32.1700	28.3550	30.5000	+3.759%	14,575	+125.475%
2026-03-10	29.0000	30.0000	27.4000	29.3950	+9.153%	25,839	+133.951%
2026-03-09	34.2050	34.2050	24.1500	26.9300	-12.294%	55,167	+155.366%
2026-03-06	38.5000	38.5000	30.2500	30.7050	-20.247%	21,682	+123.970%
2026-03-05	42.4100	42.4100	38.5000	38.5000	-7.229%	14,552	+78.623%
2026-03-04	41.8600	42.5000	40.3500	41.5000	-0.943%	4,197	+65.711%
2026-03-03	40.0000	42.9900	40.0000	41.8950	+1.183%	6,823	+64.148%
2026-03-02	42.7800	43.2800	41.0000	41.4050	-3.709%	3,685	+66.091%
2026-02-27	43.0000	43.5000	41.4800	43.0000	+0.385%	3,539	+59.930%
2026-02-26	43.5000	44.3750	42.0000	42.8350	+0.788%	1,626	+60.546%
2026-02-25	42.0100	43.8300	42.0100	42.5000	-0.211%	2,544	+61.812%
2026-02-24	42.0100	42.9900	41.4450	42.5900	+3.878%	5,830	+61.470%
2026-02-23	45.2700	45.5000	41.0000	41.0000	-8.889%	5,311	+67.732%
2026-02-20	43.1300	45.7150	41.3700	45.0000	+5.783%	3,716	+52.822%
2026-02-19	43.0000	43.7500	41.5050	42.5400	-2.207%	2,439	+61.660%
2026-02-18	42.9600	44.0900	42.7300	43.5000	+1.163%	2,569	+58.092%
2026-02-17	43.7600	46.4200	42.2700	43.0000	-3.447%	2,950	+59.930%
2026-02-13	42.0400	46.6100	42.0000	44.5350	+4.273%	3,216	+54.418%
2026-02-12	41.2950	42.7250	41.2200	42.7100	+0.482%	6,930	+61.016%
2026-02-11	38.5000	42.5450	38.5000	42.5050	+10.863%	17,033	+61.793%
2026-02-10	42.5150	43.5850	36.9500	38.3400	-10.106%	10,832	+79.369%
2026-02-09	48.4000	48.4000	40.8500	42.6500	-12.062%	9,248	+61.243%
2026-02-06	50.0000	52.0000	48.5000	48.5000	-1.872%	5,982	+41.794%
2026-02-05	53.5000	53.5000	48.7250	49.4250	-8.472%	6,985	+39.140%
2026-02-04	54.5000	54.5000	51.7500	54.0000	0.000%	3,994	+27.352%
2026-02-03	54.5000	55.5000	52.5000	54.0000	-1.818%	3,484	+27.352%
2026-02-02	55.0000	56.5000	53.5000	55.0000	0.000%	3,977	+25.036%
2026-01-30	53.0000	55.7500	51.0000	55.0000	+2.804%	4,946	+25.036%
2026-01-29	52.5000	53.5000	51.5000	53.5000	+0.943%	3,012	+28.542%
2026-01-28	53.0000	53.7500	51.5000	53.0000	-0.935%	3,360	+29.755%
2026-01-27	54.0000	54.5000	51.5000	53.5000	-0.926%	4,333	+28.542%
2026-01-26	58.0000	58.0000	53.0000	54.0000	-6.897%	6,437	+27.352%
2026-01-23	58.0000	58.5000	56.0000	58.0000	+1.754%	4,745	+18.569%
2026-01-22	54.5000	58.5000	52.0000	57.0000	+5.556%	6,995	+20.649%
2026-01-21	52.0000	54.0000	51.0000	54.0000	+4.854%	6,086	+27.352%
2026-01-20	53.0000	53.5000	51.2500	51.5000	-7.207%	4,854	+33.534%
2026-01-16	52.5000	57.0000	52.5000	55.5000	+4.717%	6,379	+23.910%
2026-01-15	50.5000	53.4950	49.9950	53.0000	+4.950%	5,835	+29.755%
2026-01-14	49.0000	51.2500	49.0000	50.5000	+2.020%	3,286	+36.178%
2026-01-13	49.5000	50.5000	46.8950	49.5000	-1.000%	8,792	+38.929%
2026-01-12	48.0400	50.7500	47.5900	50.0000	+3.093%	5,863	+37.540%
2026-01-09	44.0000	48.9300	44.0000	48.5000	+9.506%	7,009	+41.794%
2026-01-08	44.9650	45.7950	42.5050	44.2900	-0.862%	6,791	+55.272%
2026-01-07	46.0000	46.9700	44.0500	44.6750	-2.859%	7,111	+53.934%
2026-01-06	50.5000	50.7500	45.6800	45.9900	-9.824%	11,986	+49.533%
2026-01-05	53.0000	54.0000	51.0000	51.0000	-3.774%	6,804	+34.843%
2026-01-02	54.5000	59.0000	52.7500	53.0000	-1.852%	10,699	+29.755%
2025-12-31	51.0000	54.2500	50.5000	54.0000	+3.846%	22,658	+27.352%
2025-12-30	51.0000	53.0050	51.0000	52.0000	+1.961%	6,731	+32.250%
2025-12-29	51.5000	53.0000	50.5000	51.0000	-2.857%	6,436	+34.843%
2025-12-26	52.0000	54.5000	51.5000	52.5000	-0.943%	7,806	+30.990%
2025-12-24	53.0000	54.5000	51.0000	53.0000	0.000%	7,188	+29.755%
2025-12-23	53.0000	53.5000	50.0000	53.0000	+2.913%	7,791	+29.755%
2025-12-22	52.5000	52.5000	50.5200	51.5000	0.000%	8,754	+33.534%
2025-12-19	52.5000	54.5000	51.5000	51.5000	-3.738%	13,141	+33.534%
2025-12-18	52.5000	55.7500	52.0000	53.5000	+4.902%	6,535	+28.542%
2025-12-17	54.5000	55.7800	51.0000	51.0000	-5.556%	11,653	+34.843%
2025-12-16	52.0000	56.0000	50.0100	54.0000	+5.882%	9,906	+27.352%
2025-12-15	55.5000	57.7200	51.0000	51.0000	-8.108%	8,710	+34.843%
2025-12-12	57.0000	57.7650	53.0000	55.5000	-0.893%	9,873	+23.910%
2025-12-11	55.5000	56.5000	51.0000	56.0000	+6.667%	19,243	+22.804%
2025-12-10	45.1550	55.5000	43.9450	52.5000	+13.858%	51,040	+30.990%
2025-12-09	35.7500	46.5000	35.7500	46.1100	+28.781%	42,856	+49.143%
2025-12-08	40.8400	40.8400	35.7450	35.8050	-10.128%	21,157	+92.068%
2025-12-05	40.7700	41.8400	39.5800	39.8400	-2.936%	5,968	+72.615%
2025-12-04	42.0000	42.1850	39.8600	41.0450	-2.111%	8,212	+67.548%
2025-12-03	40.9500	41.9350	39.7550	41.9300	+3.620%	9,780	+64.011%
2025-12-02	41.0000	41.4750	39.0000	40.4650	-6.037%	13,050	+69.949%
2025-12-01	49.5000	52.0000	39.9350	43.0650	-5.456%	41,097	+59.689%
2025-11-28	42.0000	53.0000	40.9750	45.5500	+11.098%	72,805	+50.977%
2025-11-26	38.8000	42.0000	38.8000	41.0000	+5.670%	7,989	+67.732%
2025-11-25	39.0000	39.9800	38.5200	38.8000	-1.260%	5,114	+77.242%
2025-11-24	40.0000	40.5000	38.8750	39.2950	+0.795%	4,410	+75.010%
2025-11-21	37.6000	40.4550	37.6000	38.9850	+2.068%	5,960	+76.401%
2025-11-20	40.6450	41.4350	37.7900	38.1950	-3.377%	3,965	+80.050%
2025-11-19	40.7500	41.7300	39.5150	39.5300	-2.815%	3,550	+73.969%
2025-11-18	41.5000	42.2000	40.0050	40.6750	+0.160%	4,641	+69.072%
2025-11-17	43.5000	45.0000	40.5000	40.6100	-10.590%	4,462	+69.343%
2025-11-14	46.4250	47.4750	44.1400	45.4200	-2.668%	4,812	+51.409%
2025-11-13	46.5000	47.5000	45.3500	46.6650	-1.530%	4,863	+47.370%
2025-11-12	50.0000	50.5000	47.0250	47.3900	-4.263%	3,908	+45.115%
2025-11-11	50.0000	50.0000	45.0000	49.5000	+8.887%	10,879	+38.929%
2025-11-10	42.4650	45.7150	39.5100	45.4600	+12.233%	13,795	+51.276%
2025-11-07	42.0000	43.0950	38.3000	40.5050	-5.999%	27,767	+69.782%
2025-11-06	52.0000	52.0000	43.0000	43.0900	-14.673%	15,856	+59.596%
2025-11-05	46.0000	50.5000	45.0450	50.5000	+11.454%	10,134	+36.178%
2025-11-04	45.4950	46.0000	44.5000	45.3100	-0.418%	3,684	+51.777%
2025-11-03	45.5000	47.0000	44.6000	45.5000	-1.087%	12,236	+51.143%
2025-10-31	48.0000	48.0000	45.5000	46.0000	+0.988%	7,708	+49.500%
2025-10-30	49.0000	49.2500	45.5000	45.5500	-5.213%	5,761	+50.977%
2025-10-29	49.5000	50.0000	48.0000	48.0550	-2.958%	7,761	+43.107%
2025-10-28	50.5000	50.9450	49.2500	49.5200	-1.941%	4,917	+38.873%
2025-10-27	54.0000	54.0000	50.5000	50.5000	-3.810%	5,364	+36.178%
2025-10-24	52.0000	53.0000	51.0000	52.5000	+2.941%	3,766	+30.990%
2025-10-23	51.5000	52.0000	50.7500	51.0000	-1.923%	2,200	+34.843%
2025-10-22	53.0000	54.0000	51.0000	52.0000	-1.887%	5,649	+32.250%
2025-10-21	50.5000	54.0000	50.0000	53.0000	+4.950%	5,885	+29.755%
2025-10-20	51.0000	51.9900	50.0000	50.5000	0.000%	2,893	+36.178%
2025-10-17	53.0000	54.0000	50.0000	50.5000	-4.717%	2,949	+36.178%
2025-10-16	56.0000	57.2650	53.0000	53.0000	-3.636%	2,972	+29.755%
2025-10-15	53.5000	57.6250	53.5000	55.0000	+5.769%	8,701	+25.036%
2025-10-14	51.5000	53.0000	51.5000	52.0000	-2.804%	4,215	+32.250%
2025-10-13	50.5000	53.7500	49.5000	53.5000	+8.081%	6,761	+28.542%
2025-10-10	54.0000	54.2500	49.1100	49.5000	-7.477%	11,281	+38.929%
2025-10-09	54.0000	55.2100	53.5000	53.5000	-1.835%	2,753	+28.542%
2025-10-08	53.5000	55.0000	53.0000	54.5000	+1.869%	7,898	+26.183%
2025-10-07	58.5000	58.5000	53.0000	53.5000	-6.957%	10,964	+28.542%
2025-10-06	60.0000	60.5000	57.5000	57.5000	-4.167%	12,752	+19.600%
2025-10-03	60.5000	63.2500	59.5000	60.0000	-0.826%	4,255	+14.617%
2025-10-02	60.0000	61.2500	59.5000	60.5000	0.000%	4,213	+13.669%
2025-10-01	60.0000	62.0000	60.0000	60.5000	-0.820%	5,141	+13.669%
2025-09-30	61.5000	61.9950	59.5000	61.0000	-0.813%	5,016	+12.738%
2025-09-29	63.5000	63.5000	61.5000	61.5000	-2.381%	4,822	+11.821%
2025-09-26	63.0000	64.0000	62.5000	63.0000	0.000%	5,500	+9.159%
2025-09-25	63.0000	65.0000	63.0000	63.0000	-0.787%	4,285	+9.159%
2025-09-24	65.0000	65.0000	63.0000	63.5000	-2.308%	3,655	+8.299%
2025-09-23	64.0000	68.0000	64.0000	65.0000	+3.175%	9,678	+5.800%
2025-09-22	65.5000	66.0000	61.5000	63.0000	-3.077%	5,951	+9.159%
2025-09-19	67.5000	67.5250	64.5000	65.0000	-3.704%	11,057	+5.800%
2025-09-18	65.0000	69.0000	64.5000	67.5000	+4.651%	6,827	+1.881%
2025-09-17	68.5000	69.0000	63.5000	64.5000	-4.444%	7,289	+6.620%
2025-09-16	66.5000	69.0000	65.0000	67.5000	+1.504%	4,927	+1.881%
2025-09-15	65.0000	67.5000	64.0000	66.5000	+2.308%	5,212	+3.414%
2025-09-12	69.0000	69.0000	64.2500	65.0000	-5.797%	5,569	+5.800%
2025-09-11	63.5000	69.0000	62.9950	69.0000	+5.344%	5,621	-0.333%
2025-09-10	69.5000	70.4250	60.0000	65.5000	-5.072%	23,081	+4.992%
2025-09-09	71.5000	71.5000	68.0000	69.0000	-4.828%	4,099	-0.333%
2025-09-08	73.0000	75.0000	67.5000	72.5000	-1.361%	6,792	-5.145%
2025-09-05	71.0000	75.0000	68.5000	73.5000	+5.000%	16,224	-6.435%
2025-09-04	62.5000	71.0000	61.7500	70.0000	+12.000%	88,847	-1.757%
2025-09-03	62.0000	64.0000	62.0000	62.5000	0.000%	8,444	+10.032%
2025-09-02	62.5000	65.5000	62.0000	62.5000	-0.794%	9,109	+10.032%
2025-08-29	63.0000	65.0000	62.2300	63.0000	+0.800%	10,107	+9.159%
2025-08-28	63.0000	64.0000	62.0000	62.5000	-0.794%	7,174	+10.032%
2025-08-27	63.5000	64.5000	63.0000	63.0000	0.000%	5,827	+9.159%
2025-08-26	64.5000	65.2500	63.0000	63.0000	-1.563%	6,010	+9.159%
2025-08-25	66.5000	67.0000	63.7500	64.0000	-3.759%	3,716	+7.453%
2025-08-22	63.5000	66.5000	63.5000	66.5000	+4.724%	10,454	+3.414%
2025-08-21	64.5000	65.4550	62.0000	63.5000	-0.781%	8,103	+8.299%
2025-08-20	66.5000	66.5000	63.5100	64.0000	-3.030%	4,602	+7.453%
2025-08-19	68.5000	69.0000	66.0000	66.0000	-2.941%	4,687	+4.197%
2025-08-18	67.0000	68.9950	65.5000	68.0000	+3.030%	9,640	+1.132%
2025-08-15	65.5000	67.2500	64.2500	66.0000	+1.538%	9,959	+4.197%
2025-08-14	67.5000	67.5000	64.5000	65.0000	-4.412%	7,078	+5.800%
2025-08-13	67.5000	69.9950	67.5000	68.0000	-1.449%	7,126	+1.132%
2025-08-12	69.0000	70.0000	68.0000	69.0000	+2.222%	4,581	-0.333%
2025-08-11	69.5000	70.3400	66.7500	67.5000	-4.255%	5,684	+1.881%
2025-08-08	71.5000	71.5000	67.5050	70.5000	+0.714%	6,618	-2.454%
2025-08-07	69.5000	74.5000	68.5000	70.0000	-17.647%	11,376	-1.757%
2025-08-06	82.5000	87.8850	82.5000	85.0000	+3.030%	6,998	-19.094%
2025-08-05	80.0000	83.0000	80.0000	82.5000	+3.125%	2,274	-16.642%
2025-08-04	78.5000	81.0000	77.5000	80.0000	+3.896%	4,361	-14.038%
2025-08-01	80.0000	80.7500	75.7500	77.0000	-4.938%	6,899	-10.688%
2025-07-31	81.0000	84.0000	80.0000	81.0000	-2.410%	4,681	-15.099%
2025-07-30	89.0000	89.9600	80.7500	83.0000	-7.778%	7,507	-17.145%
2025-07-29	89.5000	92.0000	89.0000	90.0000	+1.124%	5,659	-23.589%
2025-07-28	92.5000	93.0000	87.0000	89.0000	-2.732%	6,890	-22.730%
2025-07-25	98.5000	98.5000	91.0000	91.5000	-6.154%	3,940	-24.842%
2025-07-24	100.0000	100.5500	97.5000	97.5000	-2.985%	2,569	-29.467%
2025-07-23	99.5000	102.5000	98.7500	100.5000	+1.515%	3,712	-31.572%
2025-07-22	94.5000	100.0000	94.5000	99.0000	+4.211%	5,050	-30.535%
2025-07-21	95.0000	97.0000	94.5000	95.0000	+1.064%	2,018	-27.611%
2025-07-18	99.5000	99.9900	94.0000	94.0000	-4.082%	2,750	-26.840%
2025-07-17	97.5000	101.7500	96.8450	98.0000	+0.513%	5,039	-29.827%
2025-07-16	101.0000	101.5000	95.5000	97.5000	-2.500%	9,120	-29.467%
2025-07-15	101.0000	103.5000	99.5000	100.0000	-0.990%	7,546	-31.230%
2025-07-14	97.0000	104.0000	97.0000	101.0000	+4.124%	6,520	-31.911%
2025-07-11	99.5000	102.5000	94.5000	97.0000	-3.000%	10,512	-29.103%
2025-07-10	97.0000	100.5000	97.0000	100.0000	+3.093%	4,704	-31.230%
2025-07-09	97.5000	97.5000	92.5000	97.0000	-0.513%	3,278	-29.103%
2025-07-08	94.0000	99.0000	93.6050	97.5000	+4.278%	6,055	-29.467%
2025-07-07	93.0000	95.7350	90.5000	93.5000	+0.538%	12,363	-26.449%
2025-07-03	94.5000	96.5000	92.0000	93.0000	0.000%	2,345	-26.054%
2025-07-02	87.5000	94.2500	87.0000	93.0000	+6.286%	6,571	-26.054%
2025-07-01	85.0000	91.0000	84.0500	87.5000	+2.339%	2,686	-21.406%
2025-06-30	84.5000	86.0000	83.5000	85.5000	+1.183%	4,057	-19.567%
2025-06-27	88.0000	88.9900	84.5000	84.5000	-3.977%	9,850	-18.615%
2025-06-26	87.0000	89.3300	86.0000	88.0000	+1.149%	2,510	-21.852%
2025-06-25	92.5000	92.5000	87.0000	87.0000	-5.435%	4,087	-20.954%
2025-06-24	90.5000	94.0000	88.7500	92.0000	+2.222%	4,182	-25.250%
2025-06-23	89.0000	91.5000	86.0000	90.0000	0.000%	6,332	-23.589%
2025-06-20	95.0000	95.0000	89.7500	90.0000	-3.743%	7,024	-23.589%
2025-06-18	93.5000	96.0000	92.0000	93.5000	-0.532%	4,986	-26.449%
2025-06-17	100.0000	101.7900	93.5000	94.0000	-7.389%	9,433	-26.840%
2025-06-16	92.0000	101.7500	89.1700	101.5000	+12.778%	13,718	-32.246%
2025-06-13	94.0000	98.9800	90.0000	90.0000	-4.255%	9,890	-23.589%
2025-06-12	87.0000	94.5000	85.5000	94.0000	+8.046%	8,811	-26.840%
2025-06-11	94.5000	95.0000	87.0000	87.0000	-5.946%	11,913	-20.954%
2025-06-10	92.5000	99.5000	91.0000	92.5000	-0.538%	23,453	-25.654%
2025-06-09	79.0000	110.5000	75.5000	93.0000	+26.531%	147,604	-26.054%
2025-06-06	69.0000	76.7500	68.5000	73.5000	+8.889%	15,974	-6.435%
2025-06-05	68.0000	70.5000	66.0000	67.5000	+0.746%	10,025	+1.881%
2025-06-04	67.0000	68.5000	65.5000	67.0000	+1.515%	10,621	+2.642%
2025-06-03	67.0000	69.9350	64.5000	66.0000	-0.752%	8,532	+4.197%
2025-06-02	69.5000	71.1100	66.0000	66.5000	-3.623%	5,434	+3.414%
2025-05-30	72.5000	75.7500	68.5000	69.0000	-4.828%	5,996	-0.333%
2025-05-29	68.0000	76.0000	67.5000	72.5000	+7.407%	11,355	-5.145%
2025-05-28	67.0000	69.7500	67.0000	67.5000	+1.504%	5,079	+1.881%
2025-05-27	68.0000	69.0000	65.5000	66.5000	+2.308%	7,977	+3.414%
2025-05-23	66.5000	67.5000	65.0000	65.0000	-2.985%	7,722	+5.800%
2025-05-22	68.0000	70.0000	65.0000	67.0000	-2.899%	5,387	+2.642%
2025-05-21	71.5000	72.5000	67.7500	69.0000	-5.479%	4,746	-0.333%
2025-05-20	70.5000	74.5000	69.5050	73.0000	+2.098%	5,265	-5.795%
2025-05-19	75.0000	75.7500	69.7500	71.5000	-7.742%	6,405	-3.818%
2025-05-16	74.0000	78.2500	73.0000	77.5000	+4.730%	3,210	-11.265%
2025-05-15	75.5000	75.5000	73.0000	74.0000	-1.987%	2,828	-7.068%
2025-05-14	80.5000	82.0000	74.5000	75.5000	-7.362%	3,802	-8.914%
2025-05-13	79.5000	82.5000	75.0000	81.5000	+3.822%	6,625	-15.620%
2025-05-12	73.0000	82.2500	72.0000	78.5000	+12.950%	14,114	-12.395%
2025-05-09	70.0000	71.5000	68.3100	69.5000	0.000%	4,070	-1.050%
2025-05-08	66.5000	69.5000	64.0000	69.5000	+4.511%	6,325	-1.050%
2025-05-07	67.5000	67.5000	66.0000	66.5000	-1.481%	3,709	+3.414%
2025-05-06	70.5000	71.0000	64.5000	67.5000	-6.250%	11,298	+1.881%
2025-05-05	73.0000	73.0000	70.0050	72.0000	-1.370%	2,738	-4.486%
2025-05-02	72.5000	73.5000	66.5000	73.0000	-1.351%	11,196	-5.795%
2025-05-01	74.0000	75.5000	70.0000	74.0000	+1.370%	2,687	-7.068%
2025-04-30	72.5000	74.2500	69.7500	73.0000	-0.680%	2,765	-5.795%
2025-04-29	72.5000	74.2500	72.0000	73.5000	0.000%	2,175	-6.435%
2025-04-28	74.0000	74.0000	71.0000	73.5000	-0.676%	2,267	-6.435%
2025-04-25	75.5000	75.5000	72.0000	74.0000	-0.671%	2,085	-7.068%
2025-04-24	76.0000	76.0000	73.0000	74.5000	-0.667%	3,074	-7.691%
2025-04-23	79.5000	79.5000	74.0000	75.0000	+0.671%	3,133	-8.307%
2025-04-22	74.0000	75.1500	71.5000	74.5000	+2.759%	2,024	-7.691%
2025-04-21	74.0000	74.5000	70.0000	72.5000	-2.027%	3,516	-5.145%
2025-04-17	74.5000	76.5000	72.5350	74.0000	-0.671%	3,368	-7.068%
2025-04-16	70.5000	76.7500	70.5000	74.5000	+5.674%	6,288	-7.691%
2025-04-15	71.5000	72.5000	68.0000	70.5000	-2.759%	3,166	-2.454%
2025-04-14	70.5000	73.7500	69.0000	72.5000	+2.837%	2,525	-5.145%
2025-04-11	68.5000	72.3650	66.0000	70.5000	+1.439%	2,703	-2.454%
2025-04-10	72.0000	73.9350	66.5000	69.5000	-7.947%	2,960	-1.050%
2025-04-09	70.0000	80.5100	66.2500	75.5000	+7.857%	5,368	-8.914%
2025-04-08	80.0000	81.0000	67.0000	70.0000	-7.285%	4,518	-1.757%
2025-04-07	71.0000	78.5000	68.6800	75.5000	+1.342%	5,274	-8.914%
2025-04-04	75.5000	76.2500	72.1750	74.5000	-1.974%	5,823	-7.691%
2025-04-03	81.5000	83.5000	75.0000	76.0000	-10.059%	4,406	-9.513%
2025-04-02	82.0000	84.5000	80.5000	84.5000	+2.424%	2,004	-18.615%
2025-04-01	83.0000	85.0000	80.5000	82.5000	-1.786%	2,226	-16.642%
2025-03-31	84.5000	86.0000	81.5000	84.0000	-0.592%	3,267	-18.131%
2025-03-28	84.5000	86.0000	82.0000	84.5000	+0.595%	2,599	-18.615%
2025-03-27	86.5000	87.5000	82.5000	84.0000	-1.754%	3,817	-18.131%
2025-03-26	88.0000	88.9900	85.5000	85.5000	-1.724%	2,034	-19.567%
2025-03-25	88.0000	91.5000	85.0000	87.0000	-2.247%	4,549	-20.954%
2025-03-24	91.5000	91.5000	87.5000	89.0000	0.000%	2,689	-22.730%
2025-03-21	87.5000	91.0000	85.5000	89.0000	+1.136%	6,068	-22.730%
2025-03-20	87.5000	94.4950	85.0000	88.0000	+0.571%	3,881	-21.852%
2025-03-19	84.5000	88.2500	83.0000	87.5000	+4.167%	2,779	-21.406%
2025-03-18	90.5000	90.5000	81.5000	84.0000	-6.667%	6,797	-18.131%
2025-03-17	90.0000	91.7500	87.5000	90.0000	+1.124%	3,990	-23.589%
2025-03-14	86.5000	90.0000	86.0550	89.0000	+0.565%	4,133	-22.730%
2025-03-13	92.0000	92.0000	86.5000	88.5000	-2.747%	3,188	-22.294%
2025-03-12	93.0000	93.0000	85.5050	91.0000	0.000%	6,906	-24.429%
2025-03-11	95.0000	97.7450	91.0000	91.0000	-3.704%	4,939	-24.429%
2025-03-10	105.5000	106.2500	94.0000	94.5000	-13.303%	6,358	-27.228%
2025-03-07	101.5000	110.0000	91.0050	109.0000	+0.926%	12,101	-36.908%
2025-03-06	112.5000	114.5000	107.5000	108.0000	-3.571%	6,215	-36.324%
2025-03-05	114.5000	115.0000	111.2500	112.0000	-1.322%	2,274	-38.598%
2025-03-04	112.0000	116.0000	110.5350	113.5000	0.000%	2,438	-39.410%
2025-03-03	116.0000	121.0000	113.0000	113.5000	-2.155%	3,871	-39.410%
2025-02-28	114.0000	116.0000	112.5000	116.0000	+2.655%	2,636	-40.716%
2025-02-27	116.5000	116.5000	112.5000	113.0000	-2.165%	1,630	-39.142%
2025-02-26	113.5000	115.5000	111.0000	115.5000	+3.587%	4,793	-40.459%
2025-02-25	111.0000	115.2500	111.0000	111.5000	+0.450%	3,940	-38.323%
2025-02-24	115.0000	117.0000	111.0000	111.0000	-1.770%	2,397	-38.045%
2025-02-21	115.0000	116.9900	110.5000	113.0000	+0.444%	3,986	-39.142%
2025-02-20	118.5000	119.0000	112.5000	112.5000	-5.462%	2,666	-38.871%
2025-02-19	122.5000	122.5000	118.5000	119.0000	-2.857%	1,058	-42.210%
2025-02-18	123.0000	124.5000	121.2500	122.5000	0.000%	1,352	-43.861%
2025-02-14	124.5000	125.9300	122.5000	122.5000	-0.407%	1,274	-43.861%
2025-02-13	124.5000	124.5000	122.5000	123.0000	+0.408%	1,251	-44.089%
2025-02-12	122.5000	124.0000	120.0000	122.5000	-1.210%	1,620	-43.861%

.dark-mode .bNy1Xl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNy1Xl{ color: #333333; background-color: white; border: 2px solid #333333; }COOKTraeger, Inc.stock NYSE

COOK
Traeger, Inc.
stock NYSE