Traeger, Inc. - COOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.84	0.82	0.82	0.84	0.8	408,967
December 03, 2025	0.82	0.84	0.84	0.84	0.8	489,000
December 02, 2025	0.82	0.81	0.81	0.83	0.78	652,500
December 01, 2025	0.99	0.86	0.86	1.04	0.8	2.05M
November 28, 2025	0.84	0.91	0.91	1.06	0.82	3.64M
November 26, 2025	0.78	0.82	0.82	0.84	0.78	399,459
November 25, 2025	0.78	0.78	0.78	0.8	0.77	255,718
November 24, 2025	0.8	0.79	0.79	0.81	0.78	220,523
November 21, 2025	0.75	0.78	0.78	0.81	0.75	298,009
November 20, 2025	0.81	0.76	0.76	0.83	0.76	198,300
November 19, 2025	0.82	0.79	0.79	0.83	0.79	177,500
November 18, 2025	0.83	0.81	0.81	0.84	0.8	232,034
November 17, 2025	0.87	0.81	0.81	0.9	0.81	223,100
November 14, 2025	0.93	0.91	0.91	0.95	0.88	240,603
November 13, 2025	0.93	0.93	0.93	0.95	0.91	243,200
November 12, 2025	1	0.95	0.95	1.01	0.94	195,100
November 11, 2025	1	0.99	0.99	1	0.9	544,000
November 10, 2025	0.85	0.91	0.91	0.91	0.79	689,800
November 07, 2025	0.84	0.81	0.81	0.86	0.77	1.39M
November 06, 2025	1.04	0.86	0.86	1.04	0.86	792,800
November 05, 2025	0.92	1.01	1.01	1.01	0.9	506,723
November 04, 2025	0.91	0.91	0.91	0.92	0.89	184,207
November 03, 2025	0.91	0.91	0.91	0.94	0.89	611,800
October 31, 2025	0.96	0.92	0.92	0.96	0.91	385,377
October 30, 2025	0.98	0.91	0.91	0.99	0.91	288,044
October 29, 2025	0.99	0.96	0.96	1	0.96	388,100
October 28, 2025	1.01	0.99	0.99	1.02	0.99	245,855
October 27, 2025	1.08	1.01	1.01	1.08	1.01	268,177
October 24, 2025	1.04	1.05	1.05	1.06	1.02	188,318
October 23, 2025	1.03	1.02	1.02	1.04	1.01	110,023
October 22, 2025	1.06	1.04	1.04	1.08	1.02	282,444
October 21, 2025	1.01	1.06	1.06	1.08	1	294,237
October 20, 2025	1.02	1.01	1.01	1.04	1	144,631
October 17, 2025	1.06	1.01	1.01	1.08	1	147,438
October 16, 2025	1.12	1.06	1.06	1.15	1.06	148,617
October 15, 2025	1.07	1.1	1.1	1.15	1.07	435,100
October 14, 2025	1.03	1.04	1.04	1.06	1.03	210,736
October 13, 2025	1.01	1.07	1.07	1.08	0.99	338,100
October 10, 2025	1.08	0.99	0.99	1.09	0.98	564,100
October 09, 2025	1.08	1.07	1.07	1.1	1.07	136,287
October 08, 2025	1.07	1.09	1.09	1.1	1.06	394,887
October 07, 2025	1.17	1.07	1.07	1.17	1.06	548,200
October 06, 2025	1.2	1.15	1.15	1.21	1.15	637,612
October 03, 2025	1.21	1.2	1.2	1.26	1.19	212,737
October 02, 2025	1.2	1.21	1.21	1.23	1.19	210,633
October 01, 2025	1.2	1.21	1.21	1.24	1.2	257,058
September 30, 2025	1.23	1.22	1.22	1.24	1.19	250,800
September 29, 2025	1.27	1.23	1.23	1.27	1.23	241,100
September 26, 2025	1.26	1.26	1.26	1.28	1.25	274,875
September 25, 2025	1.26	1.26	1.26	1.3	1.26	214,245
September 24, 2025	1.3	1.27	1.27	1.3	1.26	182,762
September 23, 2025	1.28	1.3	1.3	1.36	1.28	483,900
September 22, 2025	1.31	1.26	1.26	1.32	1.23	297,535
September 19, 2025	1.35	1.3	1.3	1.35	1.29	552,861
September 18, 2025	1.3	1.35	1.35	1.38	1.29	341,400
September 17, 2025	1.37	1.29	1.29	1.38	1.27	364,464
September 16, 2025	1.33	1.35	1.35	1.38	1.3	246,340
September 15, 2025	1.3	1.33	1.33	1.35	1.28	260,624
September 12, 2025	1.38	1.3	1.3	1.38	1.29	278,444
September 11, 2025	1.27	1.38	1.38	1.38	1.26	281,050

Traeger, Inc. (COOK) NYSE