Canada markets closed

Traeger, Inc. (COOK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.2400+0.0800 (+3.70%)
At close: 04:01PM EDT
2.2800 +0.04 (+1.79%)
After hours: 06:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.20002.25002.15002.24002.2400193,278
May 02, 20242.16002.16002.09002.16002.1600144,600
May 01, 20242.17002.18002.10002.11002.1100152,800
Apr 30, 20242.10002.19002.09002.15002.1500195,500
Apr 29, 20242.12002.18002.10002.11002.1100190,300
Apr 26, 20242.14002.18002.09002.12002.1200124,300
Apr 25, 20242.09002.12002.05002.11002.1100173,100
Apr 24, 20242.13002.15002.07002.11002.1100158,600
Apr 23, 20242.08002.22102.06002.14002.1400249,600
Apr 22, 20242.11002.13002.05502.07002.070098,800
Apr 19, 20242.04002.11002.04002.11002.1100243,900
Apr 18, 20242.11002.11002.02502.09002.0900264,300
Apr 17, 20242.19002.20502.08002.08002.0800154,600
Apr 16, 20242.10002.15502.07502.09002.0900154,900
Apr 15, 20242.14002.16002.10502.11002.1100213,600
Apr 12, 20242.25002.26002.12002.16002.1600391,200
Apr 11, 20242.33002.33002.22002.26002.2600119,200
Apr 10, 20242.37002.40002.21002.31002.3100359,000
Apr 09, 20242.41002.54502.39002.48002.4800207,500
Apr 08, 20242.34002.40002.34002.39002.3900115,700
Apr 05, 20242.25002.36502.25002.32002.3200162,300
Apr 04, 20242.36002.38002.22002.25002.2500228,100
Apr 03, 20242.27002.38002.26002.31002.3100238,500
Apr 02, 20242.42002.42002.25002.30002.3000329,800
Apr 01, 20242.54002.54002.38002.48002.4800322,200
Mar 28, 20242.44002.60502.44002.53002.5300144,600
Mar 27, 20242.50002.58002.47002.52002.5200180,400
Mar 26, 20242.50002.54502.46002.51002.5100122,800
Mar 25, 20242.42002.54002.42002.47002.4700167,600
Mar 22, 20242.57002.57002.40502.43002.4300165,000
Mar 21, 20242.59002.63102.53002.57002.5700137,000
Mar 20, 20242.59002.62002.53002.57002.5700227,000
Mar 19, 20242.45002.61502.39002.58002.5800335,600
Mar 18, 20242.45002.72002.42002.45002.4500760,100
Mar 15, 20242.36002.41002.20302.21002.2100434,400
Mar 14, 20242.37002.40002.26502.39002.3900466,300
Mar 13, 20242.17002.40002.14002.39002.3900759,600
Mar 12, 20242.03002.21001.97102.18002.18001,079,500
Mar 11, 20242.05002.09502.02002.03002.0300325,700
Mar 08, 20242.12002.16002.00002.04002.04001,234,300
Mar 07, 20242.16002.50502.16002.36002.36001,045,200
Mar 06, 20242.10002.26002.07002.23002.2300332,700
Mar 05, 20242.12002.14002.06002.06002.0600334,900
Mar 04, 20242.24002.25002.10002.15002.1500463,400
Mar 01, 20242.23002.27002.15002.23002.2300423,300
Feb 29, 20242.23002.26502.20002.22002.22001,540,000
Feb 28, 20242.17002.25002.17002.19002.1900218,100
Feb 27, 20242.12002.22002.11502.21002.2100364,000
Feb 26, 20242.11002.15002.06002.08002.0800158,200
Feb 23, 20242.03002.17002.03002.13002.1300281,200
Feb 22, 20242.12002.12002.01002.03002.0300335,500
Feb 21, 20242.07002.13002.03002.10002.1000245,600
Feb 20, 20242.08002.11002.06002.08002.0800337,700
Feb 16, 20242.23002.25002.08002.08002.0800287,600
Feb 15, 20242.21002.25002.16002.25002.2500316,500
Feb 14, 20242.15002.21002.12002.19002.1900221,800
Feb 13, 20242.19002.19002.07002.08002.0800408,800
Feb 12, 20242.19002.32002.19002.30002.3000241,100
Feb 09, 20242.14002.22002.14002.19002.1900214,600
Feb 08, 20242.09002.16502.09002.13002.1300197,600
Feb 07, 20242.16002.19002.09002.10002.1000182,500
Feb 06, 20242.06002.20002.04002.16002.1600218,000
Feb 05, 20242.11002.19002.04002.06002.0600430,600
Feb 02, 20242.15002.20002.10002.13002.1300281,900
Feb 01, 20242.25002.25002.10002.17002.1700430,300
Jan 31, 20242.28002.37002.18002.19002.1900414,300
Jan 30, 20242.33002.33502.29002.29002.2900126,300
Jan 29, 20242.32002.36002.26002.36002.3600130,100
Jan 26, 20242.38002.41002.30002.31002.3100156,300
Jan 25, 20242.27002.37502.27002.34002.3400182,300
Jan 24, 20242.33002.40002.25002.27002.2700166,400
Jan 23, 20242.38002.41502.31002.32002.3200167,100
Jan 22, 20242.31002.40002.31002.34002.3400235,100
Jan 19, 20242.24002.31002.16202.31002.3100273,600
Jan 18, 20242.21002.24002.17002.24002.2400202,700
Jan 17, 20242.22002.25002.14502.21002.2100340,700
Jan 16, 20242.35002.36002.26002.26002.2600274,500
Jan 12, 20242.40002.48002.31002.36002.3600278,600
Jan 11, 20242.35002.39502.30002.38002.3800220,900
Jan 10, 20242.37002.39002.32002.37002.3700198,300
Jan 09, 20242.39002.42502.35002.38002.3800319,200
Jan 08, 20242.45002.48002.37002.43002.4300262,400
Jan 05, 20242.40002.45502.36002.39002.3900207,900
Jan 04, 20242.44002.47502.40002.40002.4000212,200
Jan 03, 20242.55002.55902.41502.45002.4500317,400
Jan 02, 20242.72002.73002.58002.59002.5900352,200
Dec 29, 20232.82002.90502.71502.73002.7300350,300
Dec 28, 20232.82002.88802.80502.84002.8400197,000
Dec 27, 20232.83002.86002.79002.82002.8200231,000
Dec 26, 20232.81002.85002.77502.83002.8300165,400
Dec 22, 20232.81002.87002.76002.80002.8000207,600
Dec 21, 20232.73002.86002.73002.81002.8100428,500
Dec 20, 20232.76002.89002.71002.72002.7200381,400
Dec 19, 20232.66002.79502.65002.77002.7700351,900
Dec 18, 20232.65002.71002.60002.65002.6500279,800
Dec 15, 20232.88002.89502.66002.68002.6800676,000
Dec 14, 20232.58002.98002.57002.93002.9300979,200
Dec 13, 20232.36002.59002.30002.51002.51001,172,100
Dec 12, 20232.40002.47002.30002.37002.3700941,200
Dec 11, 20232.23002.28002.16302.25002.2500387,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...