Traeger, Inc. Common Stock (COOK)
34.91
-2.07 (-5.60%)
NYSE · Last Trade: Apr 24th, 12:23 AM EDT
Historical Prices For Traeger, Inc. Common Stock (COOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 37.17 | 37.37 | 33.90 | 34.91 | 10,596 | 34.91 |
| 4/22/2026 | 39.27 | 39.33 | 36.00 | 36.98 | 7,803 | 36.98 |
| 4/21/2026 | 42.32 | 44.40 | 38.29 | 38.29 | 12,381 | 38.29 |
| 4/20/2026 | 43.13 | 43.99 | 39.88 | 43.18 | 21,694 | 43.18 |
| 4/17/2026 | 42.32 | 44.68 | 41.84 | 43.47 | 18,616 | 43.47 |
| 4/16/2026 | 38.54 | 44.99 | 37.69 | 42.32 | 23,385 | 42.32 |
| 4/15/2026 | 33.52 | 39.75 | 33.52 | 38.87 | 15,958 | 38.87 |
| 4/14/2026 | 32.10 | 34.14 | 32.10 | 33.66 | 19,997 | 33.66 |
| 4/13/2026 | 32.20 | 33.60 | 31.49 | 32.63 | 18,169 | 32.63 |
| 4/10/2026 | 34.77 | 35.17 | 32.00 | 32.16 | 10,832 | 32.16 |
| 4/09/2026 | 31.02 | 34.73 | 31.02 | 34.06 | 5,788 | 34.06 |
| 4/08/2026 | 31.93 | 31.94 | 30.62 | 31.88 | 3,758 | 31.88 |
| 4/07/2026 | 31.86 | 32.36 | 30.27 | 31.93 | 11,123 | 31.93 |
| 4/06/2026 | 30.07 | 32.26 | 30.07 | 31.86 | 14,312 | 31.86 |
| 4/02/2026 | 29.56 | 30.68 | 29.56 | 30.68 | 5,398 | 30.68 |
| 4/01/2026 | 29.00 | 30.15 | 28.98 | 29.77 | 7,451 | 29.77 |
| 3/31/2026 | 28.64 | 30.11 | 28.42 | 29.00 | 14,653 | 29.00 |
| 3/30/2026 | 27.79 | 30.45 | 27.30 | 28.50 | 27,012 | 28.50 |
| 3/27/2026 | 24.72 | 27.47 | 24.56 | 27.47 | 9,860 | 27.47 |
| 3/26/2026 | 24.03 | 26.49 | 24.03 | 25.01 | 14,467 | 25.01 |
| 3/25/2026 | 26.92 | 27.30 | 20.91 | 24.42 | 56,472 | 24.42 |
| 3/24/2026 | 28.25 | 28.80 | 26.96 | 26.96 | 12,264 | 26.96 |
| 3/23/2026 | 29.53 | 29.97 | 27.82 | 28.58 | 24,115 | 28.58 |
| 3/20/2026 | 29.56 | 31.32 | 27.74 | 29.18 | 36,141 | 29.18 |
| 3/19/2026 | 32.45 | 32.83 | 27.01 | 30.06 | 24,697 | 30.06 |
| 3/18/2026 | 30.37 | 35.56 | 25.51 | 33.32 | 37,036 | 33.32 |
| 3/17/2026 | 0.62 | 0.62 | 0.58 | 0.60 | 716,187 | 29.91 |
| 3/16/2026 | 0.62 | 0.63 | 0.56 | 0.60 | 1,020,038 | 29.98 |
| 3/13/2026 | 0.48 | 0.66 | 0.48 | 0.65 | 1,426,261 | 32.63 |
| 3/12/2026 | 0.60 | 0.61 | 0.57 | 0.59 | 895,293 | 29.50 |
| 3/11/2026 | 0.58 | 0.64 | 0.57 | 0.61 | 728,761 | 30.50 |
| 3/10/2026 | 0.58 | 0.60 | 0.55 | 0.59 | 1,291,901 | 29.39 |
| 3/09/2026 | 0.68 | 0.68 | 0.48 | 0.54 | 2,755,634 | 26.93 |
| 3/06/2026 | 0.77 | 0.77 | 0.60 | 0.61 | 1,084,114 | 30.70 |
| 3/05/2026 | 0.85 | 0.85 | 0.77 | 0.77 | 720,236 | 38.50 |
| 3/04/2026 | 0.84 | 0.85 | 0.81 | 0.83 | 209,853 | 41.50 |
| 3/03/2026 | 0.80 | 0.86 | 0.80 | 0.84 | 335,869 | 41.90 |
| 3/02/2026 | 0.86 | 0.87 | 0.82 | 0.83 | 184,243 | 41.41 |
| 2/27/2026 | 0.86 | 0.87 | 0.83 | 0.86 | 176,931 | 43.00 |
| 2/26/2026 | 0.87 | 0.89 | 0.84 | 0.86 | 78,739 | 42.84 |
| 2/25/2026 | 0.84 | 0.88 | 0.84 | 0.85 | 127,053 | 42.50 |
| 2/24/2026 | 0.84 | 0.86 | 0.83 | 0.85 | 291,479 | 42.59 |
| 2/23/2026 | 0.91 | 0.91 | 0.82 | 0.82 | 265,456 | 41.00 |
| 2/20/2026 | 0.86 | 0.91 | 0.83 | 0.90 | 185,802 | 45.00 |
| 2/19/2026 | 0.86 | 0.88 | 0.83 | 0.85 | 121,842 | 42.54 |
| 2/18/2026 | 0.86 | 0.88 | 0.85 | 0.87 | 128,458 | 43.50 |
| 2/17/2026 | 0.88 | 0.93 | 0.85 | 0.86 | 147,388 | 43.00 |
| 2/13/2026 | 0.84 | 0.93 | 0.84 | 0.89 | 160,815 | 44.53 |
| 2/12/2026 | 0.83 | 0.85 | 0.82 | 0.85 | 346,439 | 42.71 |
| 2/11/2026 | 0.77 | 0.85 | 0.77 | 0.85 | 851,358 | 42.51 |
| 2/10/2026 | 0.85 | 0.87 | 0.74 | 0.77 | 541,289 | 38.34 |
| 2/09/2026 | 0.97 | 0.97 | 0.82 | 0.85 | 459,679 | 42.65 |
| 2/06/2026 | 1.00 | 1.04 | 0.97 | 0.97 | 299,099 | 48.50 |
| 2/05/2026 | 1.07 | 1.07 | 0.97 | 0.99 | 343,361 | 49.42 |
| 2/04/2026 | 1.09 | 1.09 | 1.03 | 1.08 | 199,692 | 54.00 |
| 2/03/2026 | 1.09 | 1.11 | 1.05 | 1.08 | 174,216 | 54.00 |
| 2/02/2026 | 1.10 | 1.13 | 1.07 | 1.10 | 198,830 | 55.00 |
| 1/30/2026 | 1.06 | 1.11 | 1.02 | 1.10 | 247,302 | 55.00 |
| 1/29/2026 | 1.05 | 1.07 | 1.03 | 1.07 | 150,593 | 53.50 |
| 1/28/2026 | 1.06 | 1.07 | 1.03 | 1.06 | 167,918 | 53.00 |
| 1/27/2026 | 1.08 | 1.09 | 1.03 | 1.07 | 216,654 | 53.50 |
| 1/26/2026 | 1.16 | 1.16 | 1.06 | 1.08 | 321,816 | 54.00 |