Traeger, Inc. (COOK) NYSE

Currency In USD

COOK Historical Return

If you invested $1000 in Traeger, Inc. (COOK) since IPO date, it would be worth $52.94 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $59.12, while $1000 invested 1 year ago would be worth $1,282.03. This corresponds to total returns of -94.71%, -94.09%, 28.2%, respectively, with annualized returns of -42.57%, -43.2%, 28.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COOK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2026	58.67	58.23	58.23	58.67	55.94	20,967
November 12, 2026	63.18	57.64	57.64	63.18	56.48	53,309
November 11, 2026	65.41	61.79	61.79	66	61.76	55,327
November 10, 2026	69.58	65.35	65.35	70.47	64.75	37,407
November 09, 2026	66.57	72.31	72.31	73.18	65.23	89,454
November 06, 2026	62.47	67.1	67.1	73.41	61.07	141,300
November 05, 2026	45.04	62.03	62.03	62.03	43.66	50,376
November 04, 2026	51.16	49.51	49.51	52.9	48.6	63,069
November 03, 2026	53.09	50.91	50.91	53.82	50.91	58,774
November 02, 2026	52.8	52.29	52.29	55.51	51.22	96,927
October 30, 2026	51.61	52.93	52.93	53.4	51.38	94,309
October 29, 2026	49.2	52.26	52.26	52.26	49.1	165,913
October 28, 2026	48.29	48.91	48.91	49.66	47.16	102,753
October 27, 2026	47.03	47.44	47.44	47.59	45.58	66,344
October 26, 2026	47.35	46.48	46.48	47.35	45.39	67,419
October 23, 2026	45.08	46.84	46.84	47.5	44.25	113,570
October 22, 2026	43.91	45.28	45.28	45.29	43.7	60,596
October 21, 2026	45.75	44.3	44.3	45.96	44.15	45,188
October 20, 2026	44.21	45.29	45.29	45.67	44.21	82,743
October 19, 2026	44.59	44.07	44.07	44.6	43.25	37,119
October 16, 2026	46.71	44.18	44.18	49.1	44	41,198
October 15, 2026	46.76	46.04	46.04	47.77	45.74	23,896
October 14, 2026	48.69	46.16	46.16	49.58	45.9	35,073
October 13, 2026	52.01	49.37	49.37	52.05	49.14	61,698
October 12, 2026	51.78	51.46	51.46	52.18	50.95	35,771
October 09, 2026	50.73	51.6	51.6	51.89	50.7	53,868
October 08, 2026	50.46	51.43	51.43	52.02	50.18	46,409
October 07, 2026	50.67	51.72	51.72	52.63	50.67	53,290
October 06, 2026	53.69	51.06	51.06	53.69	51.06	159,374
October 05, 2026	52.75	53.44	53.44	55.2	52.74	36,797
October 02, 2026	53.01	53.1	53.1	53.35	50.98	13,688
October 01, 2026	47.55	52.3	52.3	52.87	47.25	72,718
September 30, 2026	45.03	48.34	48.34	48.85	44.76	78,205
September 29, 2026	47.99	44.56	44.56	47.99	44.11	82,492
September 28, 2026	45.51	45.31	45.31	45.51	42.8	94,794
September 25, 2026	46.97	46.6	46.6	48	45.31	55,706
September 24, 2026	48.74	46.73	46.73	48.74	45.62	67,420
September 23, 2026	49.37	48.18	48.18	49.76	48.05	30,683
September 22, 2026	49.05	49.38	49.38	52.1	48.52	70,846
September 21, 2026	49.75	48.85	48.85	49.77	48.52	24,816
September 18, 2026	49.57	48.84	48.84	50.4	48.33	39,903
September 17, 2026	49.24	49.84	49.84	50.81	49	11,443
September 16, 2026	48.09	48.69	48.69	49.32	48.01	16,812
September 15, 2026	48.55	48.1	48.1	48.82	47	18,764
September 11, 2026	49.38	49.2	49.2	49.38	48.09	30,661
September 10, 2026	50.24	48.68	48.68	50.85	48.56	16,310
September 09, 2026	49.25	50.82	50.82	52.34	49.05	23,986
September 08, 2026	50.37	50.49	50.49	50.73	49.55	11,769
September 04, 2026	48.48	49.97	49.97	50.32	47.15	37,228
September 03, 2026	53.12	48.61	48.61	53.12	47.45	36,703
September 02, 2026	52.85	51.41	51.41	53.87	51	26,391
September 01, 2026	55.2	53.32	53.32	55.2	52.52	15,430
August 31, 2026	54.8	56.05	56.05	56.37	54.32	17,142
August 28, 2026	56.41	55.86	55.86	56.75	55.07	20,063
August 27, 2026	56.81	55.71	55.71	57.09	55	24,753
August 26, 2026	57.9	56.68	56.68	58.11	56.15	26,262
August 25, 2026	57.11	57.26	57.26	57.91	56.09	23,757
August 24, 2026	55.6	55.91	55.91	58.59	55.31	50,865
August 21, 2026	54.4	55.45	55.45	56.09	53.56	15,126
August 20, 2026	54	53.94	53.94	55.19	52.82	31,556