Traeger, Inc. (COOK) NYSE

1.35

+0.03(+2.27%)

Updated at August 18 03:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.311.321.321.351.29497,954
August 14, 20251.351.31.31.351.29353,900
August 13, 20251.351.361.361.41.35356,311
August 12, 20251.381.381.381.41.36229,049
August 11, 20251.391.351.351.411.34284,185
August 08, 20251.431.411.411.431.35330,906
August 07, 20251.391.41.41.491.37568,800
August 06, 20251.651.71.71.761.65349,917
August 05, 20251.61.651.651.661.6113,690
August 04, 20251.571.61.61.621.55218,100
August 01, 20251.61.541.541.621.52344,936
July 31, 20251.621.621.621.681.6234,100
July 30, 20251.781.661.661.81.62375,400
July 29, 20251.791.81.81.841.78282,925
July 28, 20251.851.781.781.861.74344,506
July 25, 20251.971.831.831.971.82197,000
July 24, 202521.951.952.011.95128,500
July 23, 20251.992.012.012.051.98185,623
July 22, 20251.891.981.9821.89252,511
July 21, 20251.91.91.91.941.89100,916
July 18, 20251.991.881.8821.88137,489
July 17, 20251.951.961.962.041.94252,000
July 16, 20252.021.951.952.031.91456,000
July 15, 20252.02222.071.99377,323
July 14, 20251.942.022.022.081.94326,009
July 11, 20251.991.941.942.051.89525,600
July 10, 20251.94222.011.94235,206
July 09, 20251.951.941.941.951.85163,887
July 08, 20251.881.951.951.981.87302,772
July 07, 20251.831.871.871.911.81579,421
July 03, 20251.891.861.861.931.84117,300
July 02, 20251.751.861.861.891.74328,552
July 01, 20251.71.751.751.821.68134,300
June 30, 20251.691.711.711.721.67202,840
June 27, 20251.761.691.691.781.69492,500
June 26, 20251.741.761.761.791.72125,520
June 25, 20251.851.741.741.851.74204,372
June 24, 20251.811.841.841.881.78209,101
June 23, 20251.781.81.81.831.72316,600
June 20, 20251.91.81.81.91.8351,200
June 18, 20251.871.871.871.921.84249,318
June 17, 202521.881.882.041.87471,633
June 16, 20251.842.032.032.041.78685,900
June 13, 20251.881.81.81.981.8494,502
June 12, 20251.741.881.881.891.71440,600
June 11, 20251.891.741.741.91.74595,644
June 10, 20251.851.851.851.991.821.17M
June 09, 20251.581.861.862.211.517.38M
June 06, 20251.381.471.471.541.37798,717
June 05, 20251.361.351.351.411.32501,234
June 04, 20251.341.341.341.371.31531,100
June 03, 20251.341.321.321.41.29426,614
June 02, 20251.391.331.331.421.32271,707
May 30, 20251.451.381.381.521.37299,793
May 29, 20251.361.451.451.521.35567,771
May 28, 20251.341.351.351.41.34253,953
May 27, 20251.361.331.331.381.31398,832
May 23, 20251.331.31.31.351.3386,118
May 22, 20251.361.341.341.41.3269,359
May 21, 20251.431.381.381.451.36237,236
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved