NYSE : COOK
Traeger, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 52.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 148.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Traeger, Inc. (COOK) closed at 52.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.76 | 55.51 | 50.74 | 52.29 | 97,098 | -1.21% |
| 2026-10-30 | 51.61 | 53.4 | 51.375 | 52.93 | 95,426 | +1.28% |
| 2026-10-29 | 49.2 | 52.26 | 49.1 | 52.26 | 170,061 | +6.85% |
| 2026-10-28 | 47.52 | 49.66 | 47.15 | 48.91 | 102,753 | +3.10% |
| 2026-10-27 | 47.03 | 47.59 | 45.58 | 47.44 | 70,369 | +2.07% |
| 2026-10-26 | 47.35 | 47.35 | 45.39 | 46.48 | 71,436 | -0.77% |
| 2026-10-23 | 45.08 | 47.5 | 44.25 | 46.84 | 121,089 | +3.45% |
| 2026-10-22 | 43.91 | 45.29 | 43.7 | 45.28 | 60,597 | +2.21% |
| 2026-10-21 | 45.75 | 45.96 | 44.15 | 44.3 | 45,195 | -2.19% |
| 2026-10-20 | 44.21 | 46.145 | 44.21 | 45.29 | 82,744 | +2.77% |
| 2026-10-19 | 44.59 | 44.6 | 43.25 | 44.07 | 45,595 | -0.25% |
| 2026-10-16 | 46.71 | 49.1 | 44 | 44.18 | 36,025 | -4.04% |
| 2026-10-15 | 46.76 | 47.77 | 45.74 | 46.04 | 19,880 | -0.26% |
| 2026-10-14 | 48.69 | 49.58 | 45.9 | 46.16 | 35,073 | -6.50% |
| 2026-10-13 | 52.005 | 52.05 | 49.135 | 49.37 | 61,697 | -4.06% |
| 2026-10-12 | 51.78 | 52.18 | 50.945 | 51.46 | 35,771 | -0.27% |
| 2026-10-09 | 51.15 | 51.89 | 50.7 | 51.6 | 52,820 | +0.33% |
| 2026-10-08 | 50.46 | 52.02 | 50.18 | 51.43 | 46,407 | -0.56% |
| 2026-10-07 | 51.07 | 52.64 | 50.5 | 51.72 | 52,277 | +1.29% |
| 2026-10-06 | 53.69 | 53.69 | 51.06 | 51.06 | 151,068 | -4.45% |
| 2026-10-05 | 52.75 | 55.2 | 52.74 | 53.44 | 36,682 | +0.64% |
| 2026-10-02 | 53.005 | 53.35 | 50.975 | 53.1 | 13,685 | +1.53% |
| 2026-10-01 | 47.55 | 52.87 | 47.25 | 52.3 | 72,705 | +8.19% |
| 2026-09-30 | 45.03 | 48.85 | 44.755 | 48.34 | 71,489 | +8.48% |
| 2026-09-29 | 47.99 | 47.99 | 44.11 | 44.56 | 70,566 | -1.66% |
| 2026-09-28 | 45.51 | 45.51 | 42.8 | 45.31 | 81,543 | -2.77% |
| 2026-09-25 | 46.97 | 48 | 45.31 | 46.6 | 55,702 | -0.28% |
| 2026-09-24 | 48.74 | 48.74 | 45.62 | 46.73 | 54,633 | -3.01% |
| 2026-09-23 | 49.37 | 49.76 | 48.05 | 48.18 | 30,683 | -2.43% |
| 2026-09-22 | 49.05 | 52.05 | 48.45 | 49.38 | 70,846 | +1.08% |
| 2026-09-21 | 49.75 | 49.77 | 48.21 | 48.85 | 22,544 | +0.02% |
| 2026-09-18 | 49.57 | 50.4 | 48.33 | 48.84 | 35,249 | -2.01% |
| 2026-09-17 | 49.235 | 50.805 | 49 | 49.84 | 10,406 | +2.36% |
| 2026-09-16 | 48.09 | 49.315 | 48.01 | 48.69 | 16,806 | +1.23% |
| 2026-09-15 | 48.55 | 48.82 | 47 | 48.1 | 16,817 | -2.28% |
| 2026-09-14 | 49.17 | 49.92 | 48.065 | 49.22 | 24,258 | +0.04% |
| 2026-09-11 | 47.99 | 49.51 | 47.78 | 49.2 | 30,655 | +1.07% |
| 2026-09-10 | 50.24 | 50.85 | 48.56 | 48.68 | 16,294 | -4.21% |
| 2026-09-09 | 49.25 | 52.34 | 49.05 | 50.82 | 23,985 | +0.65% |
| 2026-09-08 | 50.37 | 50.73 | 49.55 | 50.49 | 9,766 | +1.04% |
| 2026-09-04 | 48.48 | 50.32 | 47.15 | 49.97 | 26,876 | +2.80% |
| 2026-09-03 | 53.12 | 53.12 | 47.45 | 48.61 | 50,259 | -5.45% |
| 2026-09-02 | 52.85 | 53.87 | 51 | 51.41 | 26,392 | -3.58% |
| 2026-09-01 | 55.2 | 55.2 | 52.52 | 53.32 | 15,431 | -4.87% |
| 2026-08-31 | 54.8 | 56.37 | 54.32 | 56.05 | 17,143 | +0.34% |
| 2026-08-28 | 56.41 | 56.75 | 55.07 | 55.86 | 20,063 | +0.27% |
| 2026-08-27 | 56.81 | 57.09 | 55 | 55.71 | 24,754 | -1.71% |
| 2026-08-26 | 57.9 | 58.11 | 56.15 | 56.68 | 26,263 | -1.01% |
| 2026-08-25 | 57.11 | 57.91 | 56.085 | 57.26 | 23,758 | +2.41% |
| 2026-08-24 | 55.6 | 58.585 | 55.31 | 55.91 | 50,866 | +0.83% |
| 2026-08-21 | 54.4 | 56.09 | 53.56 | 55.45 | 15,127 | +2.80% |
| 2026-08-20 | 54 | 55.19 | 52.823 | 53.94 | 31,557 | -2.23% |
| 2026-08-19 | 56.69 | 57.645 | 55.17 | 55.17 | 40,353 | -1.62% |
| 2026-08-18 | 54.735 | 56.57 | 54.735 | 56.08 | 28,731 | +1.23% |
| 2026-08-17 | 59.11 | 59.3 | 55.055 | 55.4 | 90,019 | -5.48% |
| 2026-08-14 | 60.72 | 61.64 | 57.99 | 58.61 | 40,386 | -1.10% |
| 2026-08-13 | 60.95 | 62.325 | 59.26 | 59.26 | 70,899 | -3.31% |
| 2026-08-12 | 62.26 | 63.97 | 60.98 | 61.29 | 48,595 | -3.53% |
| 2026-08-11 | 62.455 | 63.63 | 61.79 | 63.53 | 70,594 | +3.65% |
| 2026-08-10 | 60.49 | 62.09 | 58.42 | 61.29 | 57,450 | -0.08% |
| 2026-08-07 | 61.32 | 63.9 | 58.9 | 61.34 | 40,737 | +3.21% |
| 2026-08-06 | 69.5 | 69.5 | 53.3 | 59.43 | 78,972 | -12.69% |
| 2026-08-05 | 67.89 | 68.28 | 64.301 | 68.07 | 54,726 | -1.02% |
| 2026-08-04 | 66.905 | 69.32 | 65.905 | 68.77 | 57,175 | +2.93% |
| 2026-08-03 | 63.47 | 67.16 | 63.12 | 66.81 | 27,269 | +4.15% |
| 2026-07-31 | 62.145 | 67 | 60.69 | 64.15 | 81,837 | +4.43% |
| 2026-07-30 | 59.52 | 61.91 | 58.71 | 61.43 | 28,918 | +3.31% |
| 2026-07-29 | 58.1 | 61.02 | 56.82 | 59.46 | 41,199 | +0.83% |
| 2026-07-28 | 61.36 | 61.36 | 57.15 | 58.97 | 25,535 | -3.64% |
| 2026-07-27 | 62.33 | 64.01 | 60 | 61.2 | 51,093 | -0.10% |
| 2026-07-24 | 66.69 | 67.82 | 59.12 | 61.26 | 80,093 | -9.82% |
| 2026-07-23 | 65.77 | 68.12 | 63.64 | 67.93 | 44,177 | +2.30% |
| 2026-07-22 | 68.635 | 69.1 | 64.995 | 66.4 | 277,436 | -3.91% |
| 2026-07-21 | 67.17 | 69.1 | 61.51 | 69.1 | 45,105 | +3.35% |
| 2026-07-20 | 69.19 | 71.82 | 62.18 | 66.86 | 65,198 | -3.37% |
| 2026-07-17 | 69.92 | 69.92 | 66.07 | 69.19 | 166,682 | -0.19% |
| 2026-07-16 | 66.75 | 70.56 | 64.84 | 69.32 | 144,601 | +1.12% |
| 2026-07-15 | 68.75 | 70 | 66.365 | 68.55 | 62,491 | +2.64% |
| 2026-07-14 | 71.24 | 71.24 | 66.09 | 66.79 | 118,801 | -3.50% |
| 2026-07-13 | 73 | 77 | 67.465 | 69.21 | 63,103 | -4.50% |
| 2026-07-10 | 71.9 | 73.14 | 69.115 | 72.47 | 45,851 | +1.51% |
| 2026-07-09 | 68.7 | 72.27 | 68.2 | 71.39 | 26,349 | +3.81% |
| 2026-07-08 | 70.12 | 70.12 | 64.64 | 68.77 | 32,557 | -0.69% |
| 2026-07-07 | 67.645 | 69.26 | 64.1 | 69.25 | 34,474 | +0.48% |
| 2026-07-06 | 72.3 | 72.3 | 67.8 | 68.92 | 22,405 | -6.65% |
| 2026-07-02 | 76.97 | 77.325 | 72.24 | 73.83 | 43,326 | -0.95% |
| 2026-07-01 | 79.48 | 80.77 | 72.81 | 74.54 | 39,205 | -5.44% |
| 2026-06-30 | 83.22 | 83.22 | 76.19 | 78.83 | 77,159 | -3.87% |
| 2026-06-29 | 80.56 | 86.59 | 76.67 | 82 | 48,424 | +3.40% |
| 2026-06-26 | 77.02 | 81.22 | 75.722 | 79.3 | 111,715 | -0.06% |
| 2026-06-25 | 77.77 | 81.83 | 77.54 | 79.35 | 87,108 | +1.10% |
| 2026-06-24 | 69.51 | 82.4 | 69.51 | 78.49 | 228,761 | +14.17% |
| 2026-06-23 | 61.5 | 70.8 | 61.5 | 68.75 | 32,903 | +1.90% |
| 2026-06-22 | 70.52 | 70.7 | 62.13 | 67.47 | 58,627 | -6.63% |
| 2026-06-18 | 70.33 | 75.98 | 70.2 | 72.26 | 65,232 | +4.11% |
| 2026-06-17 | 66.02 | 73.24 | 66.02 | 69.41 | 96,922 | +2.95% |
| 2026-06-16 | 67.51 | 68.53 | 64.04 | 67.42 | 37,007 | -1.68% |
| 2026-06-15 | 71.98 | 77.5 | 66.23 | 68.57 | 84,444 | -2.17% |
| 2026-06-12 | 63.49 | 70.37 | 63.49 | 70.09 | 37,304 | +9.45% |
| 2026-06-11 | 62.77 | 65.023 | 61.031 | 64.04 | 17,124 | +5.61% |
| 2026-06-10 | 65 | 66.75 | 59.9 | 60.64 | 30,215 | -8.12% |
| 2026-06-09 | 62.03 | 69.795 | 61.32 | 66 | 33,467 | +12.13% |
| 2026-06-08 | 63.66 | 64.334 | 57 | 58.86 | 41,625 | -7.66% |
| 2026-06-05 | 61.64 | 66 | 61.09 | 63.74 | 16,187 | +2.72% |
| 2026-06-04 | 61.97 | 64.185 | 59.05 | 62.05 | 15,446 | +0.26% |
| 2026-06-03 | 67.37 | 67.81 | 60.79 | 61.89 | 39,768 | -9.62% |
| 2026-06-02 | 73.17 | 74.15 | 65.96 | 68.48 | 136,210 | -6.41% |
| 2026-06-01 | 67.47 | 73.61 | 66.99 | 73.17 | 19,920 | +5.19% |
| 2026-05-29 | 65.78 | 74.07 | 64.156 | 69.56 | 56,761 | +6.20% |
| 2026-05-28 | 63.14 | 67.54 | 58.5 | 65.5 | 69,433 | +2.41% |
| 2026-05-27 | 59.31 | 67.96 | 58.48 | 63.96 | 33,696 | +6.28% |
| 2026-05-26 | 56.79 | 61 | 54.16 | 60.18 | 55,253 | +6.72% |
| 2026-05-22 | 57.48 | 57.48 | 52 | 56.39 | 35,640 | -1.90% |
| 2026-05-21 | 53.24 | 61.1 | 51.48 | 57.48 | 21,192 | +4.30% |
| 2026-05-20 | 54.5 | 58.57 | 47.77 | 55.11 | 65,748 | +1.12% |
| 2026-05-19 | 49 | 57.51 | 46.225 | 54.5 | 92,347 | +10.26% |
| 2026-05-18 | 43.365 | 49.43 | 42.26 | 49.43 | 73,494 | +21.33% |
| 2026-05-15 | 42.31 | 44 | 40.74 | 40.74 | 17,789 | -7.39% |
| 2026-05-14 | 43 | 43.99 | 39.26 | 43.99 | 7,595 | +5.44% |
| 2026-05-13 | 41.72 | 43.5 | 41.72 | 41.72 | 4,478 | +0.92% |