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 $58.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $53.02, while $1000 invested 1 year ago would be worth $801.88. This corresponds to total returns of -94.17%, -94.7%, -19.81%, respectively, with annualized returns of -43.27%, -44.41%, -19.81%.

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
July 31, 2026	62.15	64.15	64.15	67	60.69	81,836
July 30, 2026	59.52	61.43	61.43	61.91	58.71	28,917
July 29, 2026	58.1	59.46	59.46	61.02	56.82	41,198
July 28, 2026	61.36	58.97	58.97	61.36	57.15	25,534
July 27, 2026	62.33	61.2	61.2	64.01	60	51,092
July 23, 2026	65.77	67.93	67.93	68.12	63.64	44,177
July 22, 2026	68.64	66.4	66.4	69.1	65	277,434
July 21, 2026	67.17	69.1	69.1	69.1	62.82	41,261
July 20, 2026	69.19	66.86	66.86	71.82	62.18	65,197
July 17, 2026	69.92	69.19	69.19	69.92	66.07	166,682
July 16, 2026	66.75	69.32	69.32	70.56	64.84	144,601
July 15, 2026	68.07	68.55	68.55	70	66.25	61,343
July 14, 2026	71.24	66.79	66.79	71.24	66.09	118,801
July 13, 2026	73	69.21	69.21	77	67.47	63,104
July 10, 2026	71.9	72.47	72.47	73.14	69.11	45,849
July 09, 2026	68.7	71.39	71.39	72.27	68.2	26,349
July 08, 2026	70.12	68.77	68.77	70.12	64.64	32,558
July 07, 2026	67.65	69.25	69.25	69.26	64.1	34,474
July 06, 2026	72.3	68.92	68.92	72.3	67.8	22,405
July 02, 2026	76.97	73.83	73.83	77.33	72.24	43,326
July 01, 2026	79.48	74.54	74.54	80.77	72.81	39,205
June 30, 2026	83.22	78.83	78.83	83.22	76.19	77,159
June 29, 2026	80.56	82	82	86.59	76.67	48,278
June 26, 2026	77.02	79.3	79.3	81.22	75.72	111,715
June 25, 2026	77.77	79.35	79.35	81.83	77.54	87,108
June 24, 2026	69.51	78.49	78.49	82.4	69.51	228,740
June 23, 2026	61.5	68.75	68.75	70.8	61.5	32,903
June 22, 2026	70.52	67.47	67.47	70.7	62.13	58,622
June 18, 2026	70.33	72.26	72.26	75.98	70.2	65,217
June 17, 2026	66.02	69.41	69.41	73.24	66.02	96,922
June 16, 2026	67.51	67.42	67.42	68.53	64.04	37,007
June 15, 2026	71.98	68.57	68.57	77.5	66.23	84,867
June 12, 2026	63.49	70.09	70.09	70.37	63.49	37,299
June 11, 2026	61.08	64.04	64.04	65	61.03	14,432
June 10, 2026	65	60.64	60.64	66.75	59.9	30,215
June 09, 2026	62.03	66	66	69.8	61.32	33,467
June 08, 2026	63.66	58.86	58.86	64.33	57	41,625
June 05, 2026	61.64	63.74	63.74	65.99	61.09	14,228
June 04, 2026	61.97	62.05	62.05	64.19	59.05	15,446
June 03, 2026	67.37	61.89	61.89	67.81	60.79	39,760
June 02, 2026	73.17	68.48	68.48	74.15	65.96	136,210
June 01, 2026	67.47	73.17	73.17	73.61	66.99	19,905
May 29, 2026	65.78	69.56	69.56	74.07	64.16	56,744
May 28, 2026	63.14	65.5	65.5	67.54	58.5	69,410
May 27, 2026	59.31	63.96	63.96	67.96	58.48	33,696
May 26, 2026	56.79	60.18	60.18	61	54.16	55,252
May 22, 2026	57.48	56.39	56.39	57.48	52	34,481
May 21, 2026	53.24	57.48	57.48	61.1	51.48	21,190
May 20, 2026	54.38	55.11	55.11	57.79	47.28	64,788
May 19, 2026	49	54.5	54.5	57.51	46.23	92,314
May 18, 2026	43.37	49.43	49.43	49.43	42.26	73,357
May 15, 2026	42.31	40.74	40.74	44	40.74	17,789
May 14, 2026	43	43.99	43.99	43.99	39.26	7,595
May 13, 2026	41.72	41.72	41.72	43.5	41.72	4,477
May 12, 2026	43.67	41.34	41.34	45.18	40.19	9,536
May 11, 2026	42.9	41.34	41.34	43.61	40.18	8,050
May 08, 2026	39.69	43.83	43.83	43.83	39.69	7,241
May 07, 2026	44	42.24	42.24	45.5	40.56	7,698
May 06, 2026	41.84	42.88	42.88	44.67	41.84	5,852
May 05, 2026	41.66	39.68	39.68	41.66	38.77	9,346