Traeger, Inc. (COOK) NYSE

68.48

-4.69(-6.41%)

Updated at June 02 04:00PM

Currency In USD

COOK Historical Return

If you invested $1000 in Traeger, Inc. (COOK) since IPO date, it would be worth $62.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $351.18, while $1000 invested 1 year ago would be worth $1,037.58. This corresponds to total returns of -93.77%, -64.88%, 3.76%, respectively, with annualized returns of -43.59%, -29.47%, 3.76%.

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
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
May 04, 2026	41.71	41.07	41.07	44.31	39.32	8,873
May 01, 2026	40.74	40.94	40.94	41.9	39.96	7,286
April 30, 2026	40.92	41.68	41.68	41.98	40.13	6,683
April 29, 2026	41.74	40.06	40.06	43.47	39.71	15,522
April 28, 2026	40.19	42.68	42.68	43.36	39.71	12,433
April 27, 2026	38.47	40.84	40.84	41.49	38.45	13,260
April 24, 2026	35.18	38.86	38.86	40.06	35.18	18,027
April 23, 2026	37.17	34.91	34.91	37.37	33.9	10,593
April 22, 2026	39.27	36.98	36.98	39.33	36	7,802
April 21, 2026	42.32	38.29	38.29	44.4	38.29	12,380
April 20, 2026	43.13	43.18	43.18	43.99	39.88	21,683
April 17, 2026	42.32	43.47	43.47	44.68	41.84	18,605
April 16, 2026	38.54	42.32	42.32	44.99	37.69	23,384
April 15, 2026	33.52	38.87	38.87	39.75	33.52	15,956
April 14, 2026	32.1	33.66	33.66	34.14	32.1	19,995
April 13, 2026	32.2	32.63	32.63	33.6	31.49	18,166
April 10, 2026	34.77	32.16	32.16	35.17	32	9,955
April 09, 2026	31.02	34.06	34.06	34.73	31.02	5,770
April 08, 2026	31.93	31.88	31.88	31.94	30.62	3,756
April 07, 2026	31.86	31.93	31.93	32.36	30.27	11,124
April 06, 2026	30.07	31.86	31.86	32.26	30.07	14,309
April 02, 2026	29.56	30.68	30.68	30.68	29.56	5,397
April 01, 2026	29	29.77	29.77	30.15	28.98	7,428
March 31, 2026	28.64	29	29	30.11	28.42	14,450
March 30, 2026	27.79	28.5	28.5	30.45	27.3	26,943
March 27, 2026	24.72	27.47	27.47	27.47	24.56	9,858
March 26, 2026	24.03	25.01	25.01	26.49	24.03	14,467
March 25, 2026	26.92	24.42	24.42	27.3	20.91	56,467
March 24, 2026	28.25	27.42	26.96	28.8	26.96	12,263
March 23, 2026	29.53	28.58	28.58	29.97	27.82	24,047
March 20, 2026	29.56	29.18	29.18	31.32	27.74	36,140
March 19, 2026	32.45	30.06	30.06	32.83	27.01	24,563
March 18, 2026	30.37	35.63	33.32	35.63	25.51	34,111
March 17, 2026	31.16	29.92	29.92	31.16	29.01	14,324
March 16, 2026	30.95	29.98	29.98	31.3	28.03	20,401
March 13, 2026	24.23	32.63	32.63	32.79	24.23	28,525
March 12, 2026	30	29.5	29.5	30.54	28.69	17,947
March 11, 2026	29.11	30.5	30.5	32.17	28.36	14,575
March 10, 2026	29	29.4	29.4	30	27.4	25,839
March 09, 2026	34.21	26.93	26.93	34.21	24.15	55,168