Traeger, Inc. COOK
58.23 USD +0.59 (+1.02%)
Regular-session close
58.23 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.94 Day range 58.41
24.42 52-week range 82.00
- YTD
- +7.83%
- 1 year
- +24.82%
COOK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.45 | 58.40 | 55.94 | 58.23 | +0.59 | +1.02% | 20,967 |
| Nov 12, 2026 | 63.17 | 65.61 | 56.48 | 57.64 | -4.15 | -6.72% | 53,300 |
| Nov 11, 2026 | 65.41 | 66.00 | 61.75 | 61.79 | -3.56 | -5.45% | 55,500 |
| Nov 10, 2026 | 70.00 | 70.47 | 64.75 | 65.35 | -6.96 | -9.63% | 37,400 |
| Nov 9, 2026 | 67.13 | 73.17 | 65.23 | 72.31 | +5.21 | +7.76% | 90,000 |
| Nov 6, 2026 | 62.47 | 73.41 | 61.06 | 67.10 | +5.07 | +8.17% | 145,300 |
| Nov 5, 2026 | 45.24 | 62.03 | 43.66 | 62.03 | +12.28 | +24.68% | 50,400 |
| Nov 4, 2026 | 51.14 | 53.08 | 48.50 | 49.75 | -1.16 | -2.28% | 63,100 |
| Nov 3, 2026 | 52.62 | 53.83 | 50.91 | 50.91 | -1.38 | -2.64% | 58,800 |
| Nov 2, 2026 | 53.76 | 55.51 | 50.74 | 52.29 | -0.64 | -1.21% | 97,100 |
| Oct 30, 2026 | 51.61 | 53.40 | 51.38 | 52.93 | +0.67 | +1.28% | 94,300 |
| Oct 29, 2026 | 49.20 | 52.26 | 49.10 | 52.26 | +3.35 | +6.85% | 165,900 |
| Oct 28, 2026 | 47.52 | 49.66 | 47.15 | 48.91 | +1.47 | +3.10% | 102,800 |
| Oct 27, 2026 | 47.03 | 47.59 | 45.58 | 47.44 | +0.96 | +2.07% | 66,300 |
| Oct 26, 2026 | 47.35 | 47.35 | 45.39 | 46.48 | -0.36 | -0.77% | 67,400 |
| Oct 23, 2026 | 45.08 | 47.50 | 44.25 | 46.84 | +1.56 | +3.45% | 113,600 |
| Oct 22, 2026 | 43.91 | 45.29 | 43.70 | 45.28 | +0.98 | +2.21% | 60,600 |
| Oct 21, 2026 | 45.75 | 45.96 | 44.15 | 44.30 | -0.99 | -2.19% | 45,200 |
| Oct 20, 2026 | 44.21 | 46.15 | 44.21 | 45.29 | +1.22 | +2.77% | 82,700 |
| Oct 19, 2026 | 44.59 | 44.60 | 43.25 | 44.07 | -0.11 | -0.25% | 37,100 |
| Oct 16, 2026 | 46.71 | 49.10 | 44.00 | 44.18 | -1.86 | -4.04% | 42,500 |
| Oct 15, 2026 | 46.76 | 47.77 | 45.74 | 46.04 | -0.12 | -0.26% | 23,900 |
| Oct 14, 2026 | 48.69 | 49.58 | 45.90 | 46.16 | -3.21 | -6.50% | 35,100 |
| Oct 13, 2026 | 52.01 | 52.05 | 49.13 | 49.37 | -2.09 | -4.06% | 61,700 |
| Oct 12, 2026 | 51.78 | 52.18 | 50.94 | 51.46 | -0.14 | -0.27% | 35,800 |
| Oct 9, 2026 | 51.15 | 51.89 | 50.70 | 51.60 | +0.17 | +0.33% | 53,900 |
| Oct 8, 2026 | 50.46 | 52.02 | 50.18 | 51.43 | -0.29 | -0.56% | 64,500 |
| Oct 7, 2026 | 51.07 | 52.64 | 50.50 | 51.72 | +0.66 | +1.29% | 84,800 |
| Oct 6, 2026 | 53.69 | 53.69 | 51.06 | 51.06 | -2.38 | -4.45% | 176,500 |
| Oct 5, 2026 | 52.75 | 55.20 | 52.74 | 53.44 | +0.34 | +0.64% | 36,800 |
| Oct 2, 2026 | 53.01 | 53.35 | 50.97 | 53.10 | +0.80 | +1.53% | 13,700 |
| Oct 1, 2026 | 47.55 | 52.87 | 47.25 | 52.30 | +3.96 | +8.19% | 72,700 |
| Sep 30, 2026 | 45.03 | 48.85 | 44.76 | 48.34 | +3.78 | +8.48% | 78,200 |
| Sep 29, 2026 | 47.99 | 47.99 | 44.11 | 44.56 | -0.75 | -1.66% | 207,800 |
| Sep 28, 2026 | 45.51 | 45.51 | 42.80 | 45.31 | -1.29 | -2.77% | 115,500 |
| Sep 25, 2026 | 46.97 | 48.00 | 45.31 | 46.60 | -0.13 | -0.28% | 81,200 |
| Sep 24, 2026 | 48.74 | 48.74 | 45.62 | 46.73 | -1.45 | -3.01% | 81,700 |
| Sep 23, 2026 | 49.37 | 49.76 | 48.05 | 48.18 | -1.20 | -2.43% | 42,600 |
| Sep 22, 2026 | 49.05 | 52.05 | 48.45 | 49.38 | +0.53 | +1.08% | 70,800 |
| Sep 21, 2026 | 49.75 | 49.77 | 48.21 | 48.85 | +0.01 | +0.02% | 24,800 |
| Sep 18, 2026 | 49.57 | 50.40 | 48.33 | 48.84 | -1.00 | -2.01% | 39,900 |
| Sep 17, 2026 | 49.24 | 50.81 | 49.00 | 49.84 | +1.15 | +2.36% | 48,200 |
| Sep 16, 2026 | 48.09 | 49.31 | 48.01 | 48.69 | +0.59 | +1.23% | 16,800 |
| Sep 15, 2026 | 48.55 | 48.82 | 47.00 | 48.10 | -1.12 | -2.28% | 18,800 |
| Sep 14, 2026 | 49.17 | 49.92 | 48.06 | 49.22 | +0.02 | +0.04% | 24,300 |
| Sep 11, 2026 | 47.99 | 49.51 | 47.78 | 49.20 | +0.52 | +1.07% | 30,700 |
| Sep 10, 2026 | 50.24 | 50.85 | 48.56 | 48.68 | -2.14 | -4.21% | 16,300 |
| Sep 9, 2026 | 49.25 | 52.34 | 49.05 | 50.82 | +0.33 | +0.65% | 24,000 |
| Sep 8, 2026 | 50.37 | 50.73 | 49.55 | 50.49 | +0.52 | +1.04% | 11,800 |
| Sep 4, 2026 | 48.48 | 50.32 | 47.15 | 49.97 | +1.36 | +2.80% | 37,200 |
| Sep 3, 2026 | 53.12 | 53.12 | 47.45 | 48.61 | -2.80 | -5.45% | 47,300 |
| Sep 2, 2026 | 52.85 | 53.87 | 51.00 | 51.41 | -1.91 | -3.58% | 26,400 |
| Sep 1, 2026 | 55.20 | 55.20 | 52.52 | 53.32 | -2.73 | -4.87% | 15,400 |
| Aug 31, 2026 | 54.80 | 56.37 | 54.32 | 56.05 | +0.19 | +0.34% | 17,100 |
| Aug 28, 2026 | 56.41 | 56.75 | 55.07 | 55.86 | +0.15 | +0.27% | 20,100 |
| Aug 27, 2026 | 56.81 | 57.09 | 55.00 | 55.71 | -0.97 | -1.71% | 24,800 |
| Aug 26, 2026 | 57.90 | 58.11 | 56.15 | 56.68 | -0.58 | -1.01% | 26,300 |
| Aug 25, 2026 | 57.11 | 57.91 | 56.08 | 57.26 | +1.35 | +2.41% | 23,800 |
| Aug 24, 2026 | 55.60 | 58.58 | 55.31 | 55.91 | +0.46 | +0.83% | 50,900 |
| Aug 21, 2026 | 54.40 | 56.09 | 53.56 | 55.45 | +1.51 | +2.80% | 15,100 |
| Aug 20, 2026 | 54.00 | 55.19 | 52.82 | 53.94 | -1.23 | -2.23% | 31,600 |
| Aug 19, 2026 | 56.69 | 57.65 | 55.17 | 55.17 | -0.91 | -1.62% | 40,400 |
| Aug 18, 2026 | 54.74 | 56.57 | 54.74 | 56.08 | +0.68 | +1.23% | 28,700 |
| Aug 17, 2026 | 59.11 | 59.30 | 55.06 | 55.40 | -3.21 | -5.48% | 90,000 |
| Aug 14, 2026 | 60.72 | 61.64 | 57.99 | 58.61 | -0.65 | -1.10% | 40,400 |
65 days, newest first. Daily bars as drawn on the COOK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.