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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.86	0.9	0.9	0.91	0.83	185,802
February 19, 2026	0.86	0.85	0.85	0.88	0.83	121,942
February 18, 2026	0.86	0.87	0.87	0.88	0.85	128,500
February 17, 2026	0.88	0.86	0.86	0.93	0.85	147,498
February 13, 2026	0.84	0.89	0.89	0.93	0.84	160,815
February 12, 2026	0.83	0.85	0.85	0.85	0.82	346,504
February 11, 2026	0.77	0.85	0.85	0.85	0.77	851,628
February 10, 2026	0.85	0.77	0.77	0.87	0.74	541,619
February 09, 2026	0.97	0.85	0.85	0.97	0.82	462,400
February 06, 2026	1	0.97	0.97	1.04	0.97	299,099
February 05, 2026	1.07	0.99	0.99	1.07	0.97	349,300
February 04, 2026	1.09	1.08	1.08	1.09	1.03	199,700
February 03, 2026	1.09	1.08	1.08	1.11	1.05	174,217
February 02, 2026	1.1	1.1	1.1	1.13	1.07	198,831
January 30, 2026	1.06	1.1	1.1	1.12	1.02	247,271
January 29, 2026	1.05	1.07	1.07	1.07	1.03	150,602
January 28, 2026	1.06	1.06	1.06	1.08	1.03	167,853
January 27, 2026	1.08	1.07	1.07	1.09	1.03	216,700
January 26, 2026	1.16	1.08	1.08	1.16	1.06	321,826
January 23, 2026	1.16	1.16	1.16	1.17	1.12	237,232
January 22, 2026	1.09	1.14	1.14	1.17	1.04	349,761
January 21, 2026	1.04	1.08	1.08	1.08	1.02	304,322
January 20, 2026	1.06	1.03	1.03	1.07	1.02	242,717
January 16, 2026	1.05	1.11	1.11	1.14	1.05	318,972
January 15, 2026	1.01	1.06	1.06	1.07	1	291,760
January 14, 2026	0.98	1.01	1.01	1.02	0.98	164,306
January 13, 2026	0.99	0.99	0.99	1.01	0.94	422,690
January 12, 2026	0.96	1	1	1.01	0.95	293,200
January 09, 2026	0.88	0.97	0.97	0.98	0.88	350,500
January 08, 2026	0.9	0.89	0.89	0.92	0.85	339,600
January 07, 2026	0.92	0.89	0.89	0.94	0.88	355,600
January 06, 2026	1.01	0.92	0.92	1.01	0.91	599,315
January 05, 2026	1.06	1.02	1.02	1.08	1.02	340,210
January 02, 2026	1.09	1.06	1.06	1.18	1.06	534,941
December 31, 2025	1.02	1.08	1.08	1.09	1.01	1.13M
December 30, 2025	1.02	1.04	1.04	1.06	1.02	336,557
December 29, 2025	1.03	1.02	1.02	1.06	1.01	321,800
December 26, 2025	1.04	1.05	1.05	1.09	1.03	390,300
December 24, 2025	1.06	1.06	1.06	1.09	1.02	359,400
December 23, 2025	1.06	1.06	1.06	1.07	1	389,542
December 22, 2025	1.05	1.03	1.03	1.05	1.01	437,571
December 19, 2025	1.05	1.03	1.03	1.09	1.03	657,042
December 18, 2025	1.05	1.07	1.07	1.12	1.04	326,741
December 17, 2025	1.09	1.02	1.02	1.12	1.02	582,643
December 16, 2025	1.04	1.08	1.08	1.12	1	495,281
December 15, 2025	1.11	1.06	1.06	1.15	1.03	311,223
December 12, 2025	1.14	1.11	1.11	1.16	1.06	493,642
December 11, 2025	1.11	1.12	1.12	1.13	1.02	962,200
December 10, 2025	0.9	1.05	1.05	1.11	0.88	2.55M
December 09, 2025	0.72	0.92	0.92	0.93	0.72	2.14M
December 08, 2025	0.82	0.72	0.72	0.82	0.71	1.06M
December 05, 2025	0.82	0.8	0.8	0.84	0.79	298,387
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

Traeger, Inc. (COOK) NYSE