Traeger Inc (COOK) Historical Stock Data

2.09 ↑0.01 (0.48%)

As of April 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, COOK is up 0.08% a day on average. There have been 14 days where Traeger Inc closed green and 16 days where COOK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	2.11	2.09	↓$0.02 (-0.95%)	2.03	2.11	264.33K
2024-04-17	2.19	2.08	↓$0.11 (-5.02%)	2.08	2.21	154.74K
2024-04-16	2.10	2.09	↓$0.01 (-0.48%)	2.08	2.16	154.88K
2024-04-15	2.14	2.11	↓$0.03 (-1.40%)	2.11	2.16	213.69K
2024-04-12	2.25	2.16	↓$0.09 (-4.00%)	2.12	2.26	391.20K
2024-04-11	2.33	2.26	↓$0.07 (-3.00%)	2.22	2.33	119.18K
2024-04-10	2.37	2.31	↓$0.06 (-2.53%)	2.21	2.40	359.03K
2024-04-09	2.41	2.48	↑$0.07 (2.90%)	2.39	2.55	207.50K
2024-04-08	2.34	2.39	↑$0.05 (2.14%)	2.34	2.40	115.69K
2024-04-05	2.25	2.32	↑$0.07 (3.11%)	2.25	2.37	162.31K
2024-04-04	2.36	2.25	↓$0.11 (-4.66%)	2.22	2.38	228.13K
2024-04-03	2.27	2.31	↑$0.04 (1.76%)	2.26	2.38	238.54K
2024-04-02	2.42	2.30	↓$0.12 (-4.96%)	2.25	2.42	329.77K
2024-04-01	2.54	2.48	↓$0.06 (-2.36%)	2.38	2.54	322.19K
2024-03-28	2.44	2.53	↑$0.09 (3.69%)	2.44	2.61	144.66K
2024-03-27	2.50	2.52	↑$0.02 (0.80%)	2.47	2.58	180.41K
2024-03-26	2.50	2.51	↑$0.01 (0.40%)	2.46	2.55	122.81K
2024-03-25	2.42	2.47	↑$0.05 (2.07%)	2.42	2.54	167.65K
2024-03-22	2.57	2.43	↓$0.14 (-5.45%)	2.41	2.57	165.02K
2024-03-21	2.59	2.57	↓$0.02 (-0.77%)	2.53	2.63	137.01K
2024-03-20	2.59	2.57	↓$0.02 (-0.77%)	2.53	2.62	227.04K
2024-03-19	2.45	2.58	↑$0.13 (5.31%)	2.39	2.62	335.69K
2024-03-18	2.45	2.45	↑$0.00 (0.00%)	2.42	2.72	760.15K
2024-03-15	2.36	2.21	↓$0.15 (-6.36%)	2.20	2.41	435.85K
2024-03-14	2.37	2.39	↑$0.02 (0.84%)	2.27	2.40	466.36K
2024-03-13	2.17	2.39	↑$0.22 (10.14%)	2.14	2.40	759.78K
2024-03-12	2.03	2.18	↑$0.15 (7.39%)	1.97	2.21	1.08M
2024-03-11	2.05	2.03	↓$0.02 (-0.98%)	2.02	2.10	325.73K
2024-03-08	2.12	2.04	↓$0.08 (-3.77%)	2.00	2.16	1.24M
2024-03-07	2.16	2.36	↑$0.20 (9.26%)	2.16	2.51	1.06M