Traeger Inc (COOK) Historical Stock Data

0.80 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, COOK is down -1.75% a day on average. There have been 9 days where Traeger Inc closed green and 21 days where COOK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.82	0.80	↓$0.02 (-2.28%)	0.79	0.83	272.45K
2025-12-04	0.84	0.82	↓$0.02 (-2.27%)	0.80	0.84	383.26K
2025-12-03	0.82	0.84	↑$0.02 (2.39%)	0.80	0.84	437.98K
2025-12-02	0.82	0.81	↓$0.01 (-1.30%)	0.78	0.83	652.50K
2025-12-01	0.99	0.86	↓$0.13 (-13.00%)	0.80	1.04	1.97M
2025-11-28	0.84	0.91	↑$0.07 (8.45%)	0.82	1.06	3.64M
2025-11-26	0.78	0.82	↑$0.04 (5.67%)	0.78	0.84	399.46K
2025-11-25	0.78	0.78	↓$0.00 (-0.51%)	0.77	0.80	255.60K
2025-11-24	0.80	0.79	↓$0.01 (-1.76%)	0.78	0.81	189.84K
2025-11-21	0.75	0.78	↑$0.03 (3.68%)	0.75	0.81	298.01K
2025-11-20	0.81	0.76	↓$0.05 (-6.03%)	0.76	0.83	197.54K
2025-11-19	0.82	0.79	↓$0.02 (-2.99%)	0.79	0.83	160.52K
2025-11-18	0.83	0.81	↓$0.02 (-1.99%)	0.80	0.84	224K
2025-11-17	0.87	0.81	↓$0.06 (-6.64%)	0.81	0.90	223.07K
2025-11-14	0.93	0.91	↓$0.02 (-2.16%)	0.88	0.95	228.24K
2025-11-13	0.93	0.93	↑$0.00 (0.35%)	0.91	0.95	243.08K
2025-11-12	1.00	0.95	↓$0.05 (-5.22%)	0.94	1.01	183.14K
2025-11-11	1.00	0.99	↓$0.01 (-1.00%)	0.91	1.00	528.63K
2025-11-10	0.85	0.91	↑$0.06 (7.05%)	0.79	0.91	674.49K
2025-11-07	0.84	0.81	↓$0.03 (-3.56%)	0.77	0.86	1.30M
2025-11-06	1.04	0.86	↓$0.18 (-17.13%)	0.86	1.04	791.74K
2025-11-05	0.92	1.01	↑$0.09 (9.78%)	0.90	1.01	437.58K
2025-11-04	0.91	0.91	↓$0.00 (-0.41%)	0.89	0.92	179.78K
2025-11-03	0.91	0.91	↑$0.00 (0.00%)	0.89	0.94	605.41K
2025-10-31	0.96	0.92	↓$0.04 (-4.17%)	0.91	0.96	371.78K
2025-10-30	0.98	0.91	↓$0.07 (-7.04%)	0.91	0.99	257.43K
2025-10-29	0.99	0.96	↓$0.03 (-2.92%)	0.96	1.00	384.97K
2025-10-28	1.01	0.99	↓$0.02 (-1.94%)	0.99	1.02	245.77K
2025-10-27	1.08	1.01	↓$0.07 (-6.48%)	1.01	1.08	266.54K
2025-10-24	1.04	1.05	↑$0.01 (0.96%)	1.02	1.06	181.90K