Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger Inc (NY: COOK )

2.090 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.110 2.110 2.025 2.090 264,321 +0.01(+0.48%)
Apr 17, 2024 2.190 2.205 2.080 2.080 154,742 -0.01(-0.48%)
Apr 16, 2024 2.100 2.155 2.075 2.090 154,882 -0.02(-0.95%)
Apr 15, 2024 2.140 2.160 2.105 2.110 213,685 -0.05(-2.31%)
Apr 12, 2024 2.250 2.260 2.120 2.160 391,202 -0.10(-4.42%)
Apr 11, 2024 2.330 2.330 2.220 2.260 119,175 -0.05(-2.16%)
Apr 10, 2024 2.370 2.400 2.210 2.310 359,028 -0.17(-6.85%)
Apr 09, 2024 2.410 2.545 2.390 2.480 207,495 +0.09(+3.77%)
Apr 08, 2024 2.340 2.400 2.340 2.390 115,693 +0.07(+3.02%)
Apr 05, 2024 2.250 2.365 2.250 2.320 162,306 +0.07(+3.11%)
Apr 04, 2024 2.360 2.380 2.220 2.250 228,133 -0.06(-2.60%)
Apr 03, 2024 2.270 2.380 2.260 2.310 238,538 +0.01(+0.43%)
Apr 02, 2024 2.420 2.420 2.250 2.300 329,765 -0.18(-7.26%)
Apr 01, 2024 2.540 2.540 2.380 2.480 322,190 -0.05(-1.98%)
Mar 28, 2024 2.440 2.605 2.440 2.530 144,659 +0.01(+0.40%)
Mar 27, 2024 2.500 2.580 2.470 2.520 180,414 +0.01(+0.40%)
Mar 26, 2024 2.500 2.545 2.460 2.510 122,812 +0.04(+1.62%)
Mar 25, 2024 2.420 2.540 2.420 2.470 167,613 +0.04(+1.65%)
Mar 22, 2024 2.570 2.570 2.405 2.430 165,019 -0.14(-5.45%)
Mar 21, 2024 2.590 2.631 2.530 2.570 137,118 +0.00(+0.00%)
Mar 20, 2024 2.590 2.620 2.530 2.570 227,036 -0.01(-0.39%)
Mar 19, 2024 2.450 2.615 2.390 2.580 335,694 +0.13(+5.31%)
Mar 18, 2024 2.450 2.720 2.420 2.450 760,102 +0.24(+10.86%)
Mar 15, 2024 2.360 2.410 2.203 2.210 436,856 -0.18(-7.53%)
Mar 14, 2024 2.370 2.400 2.265 2.390 466,364 +0.00(+0.00%)
Mar 13, 2024 2.170 2.400 2.140 2.390 759,677 +0.21(+9.63%)
Mar 12, 2024 2.030 2.210 1.971 2.180 1,079,570 +0.15(+7.39%)
Mar 11, 2024 2.050 2.095 2.020 2.030 325,727 -0.01(-0.49%)
Mar 08, 2024 2.120 2.160 2.000 2.040 1,235,625 -0.32(-13.56%)
Mar 07, 2024 2.160 2.505 2.160 2.360 1,045,673 +0.13(+5.83%)
Mar 06, 2024 2.100 2.260 2.070 2.230 332,694 +0.17(+8.25%)
Mar 05, 2024 2.120 2.140 2.060 2.060 334,857 -0.09(-4.19%)
Mar 04, 2024 2.240 2.250 2.100 2.150 462,685 -0.08(-3.59%)
Mar 01, 2024 2.230 2.270 2.150 2.230 423,333 +0.01(+0.45%)
Feb 29, 2024 2.230 2.265 2.200 2.220 1,539,979 +0.03(+1.37%)
Feb 28, 2024 2.170 2.250 2.170 2.190 218,105 -0.02(-0.90%)
Feb 27, 2024 2.120 2.220 2.115 2.210 364,017 +0.13(+6.25%)
Feb 26, 2024 2.110 2.150 2.060 2.080 158,271 -0.05(-2.35%)
Feb 23, 2024 2.030 2.170 2.030 2.130 281,199 +0.10(+4.93%)
Feb 22, 2024 2.120 2.120 2.010 2.030 335,532 -0.07(-3.33%)
Feb 21, 2024 2.070 2.130 2.030 2.100 245,589 +0.02(+0.96%)
Feb 20, 2024 2.080 2.110 2.060 2.080 337,728 +0.00(+0.00%)
Feb 16, 2024 2.230 2.250 2.080 2.080 287,803 -0.17(-7.56%)
Feb 15, 2024 2.210 2.250 2.160 2.250 316,467 +0.06(+2.74%)
Feb 14, 2024 2.150 2.210 2.120 2.190 220,889 +0.11(+5.29%)
Feb 13, 2024 2.190 2.190 2.070 2.080 408,841 -0.22(-9.57%)
Feb 12, 2024 2.190 2.320 2.190 2.300 241,111 +0.11(+5.02%)
Feb 09, 2024 2.140 2.220 2.140 2.190 214,673 +0.06(+2.82%)
Feb 08, 2024 2.090 2.165 2.090 2.130 197,639 +0.03(+1.43%)
Feb 07, 2024 2.160 2.190 2.090 2.100 182,172 -0.06(-2.78%)
Feb 06, 2024 2.060 2.200 2.040 2.160 218,020 +0.10(+4.85%)
Feb 05, 2024 2.110 2.190 2.040 2.060 430,606 -0.07(-3.29%)
Feb 02, 2024 2.150 2.200 2.100 2.130 281,929 -0.04(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.