Traeger Inc (COOK) Historical Stock Data

1.05 ↓0.01 (-0.94%)

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

Historical Data

In the past 30 trading days, COOK is down -0.27% a day on average. There have been 12 days where Traeger Inc closed green and 18 days where COOK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	1.04	1.05	↑$0.01 (0.96%)	1.03	1.09	377.93K
2025-12-24	1.06	1.06	↑$0.00 (0.00%)	1.02	1.09	359.06K
2025-12-23	1.06	1.06	↑$0.00 (0.00%)	1.00	1.07	372.27K
2025-12-22	1.05	1.03	↓$0.02 (-1.90%)	1.01	1.05	424.15K
2025-12-19	1.09	1.03	↓$0.06 (-5.50%)	1.03	1.09	428.36K
2025-12-18	1.09	1.07	↓$0.02 (-1.83%)	1.04	1.12	252.07K
2025-12-17	1.09	1.02	↓$0.07 (-6.42%)	1.02	1.12	478.85K
2025-12-16	1.04	1.08	↑$0.04 (3.85%)	1.00	1.12	491.43K
2025-12-15	1.11	1.02	↓$0.09 (-8.11%)	1.02	1.15	329.55K
2025-12-12	1.14	1.11	↓$0.03 (-2.63%)	1.06	1.16	469.05K
2025-12-11	1.11	1.12	↑$0.01 (0.90%)	1.02	1.13	0.93M
2025-12-10	0.90	1.05	↑$0.15 (16.27%)	0.88	1.10	2.47M
2025-12-09	0.72	0.92	↑$0.21 (28.98%)	0.72	0.93	2.14M
2025-12-08	0.82	0.72	↓$0.10 (-12.33%)	0.71	0.82	1.06M
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