Traeger, Inc. (COOK) Charts

$1.81

$0.08 (-3.99%)
Last update: 04:00 PM EST
Day's range
$1.8
Day's range
$1.98

5 DAY PERFORMANCE

-2.96%

1 MONTH PERFORMANCE

+19.54%

3 MONTH PERFORMANCE

+1.40%

6 MONTH PERFORMANCE

-40.43%

YEAR-TO-DATE PERFORMANCE

-24.48%

1 YEAR PERFORMANCE

-23.52%

Traeger, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $1.88 $1.80 (-4.26%) $1.98 $1.80 493.88 K $232.73 M
06/12/2025 $1.74 $1.88 (8.05%) $1.89 $1.71 440.60 K $243.08 M
06/11/2025 $1.89 $1.74 (-7.94%) $1.90 $1.74 595.64 K $224.97 M
06/10/2025 $1.85 $1.85 (0%) $1.99 $1.82 1.17 M $239.20 M
06/09/2025 $1.58 $1.86 (17.72%) $2.21 $1.51 7.38 M $240.49 M
06/06/2025 $1.38 $1.47 (6.52%) $1.54 $1.37 798.72 K $190.06 M
06/05/2025 $1.36 $1.35 (-0.74%) $1.41 $1.32 501.23 K $174.55 M
06/04/2025 $1.34 $1.34 (0%) $1.37 $1.31 531.10 K $173.26 M
06/03/2025 $1.34 $1.32 (-1.49%) $1.40 $1.29 426.61 K $170.67 M
06/02/2025 $1.39 $1.33 (-4.32%) $1.42 $1.32 271.71 K $171.96 M
05/30/2025 $1.45 $1.38 (-4.83%) $1.52 $1.37 299.79 K $178.43 M
05/29/2025 $1.36 $1.45 (6.62%) $1.52 $1.35 567.77 K $187.48 M
05/28/2025 $1.34 $1.35 (0.75%) $1.40 $1.34 253.95 K $174.55 M
05/27/2025 $1.36 $1.33 (-2.21%) $1.38 $1.31 398.83 K $171.96 M
05/23/2025 $1.33 $1.30 (-2.26%) $1.35 $1.30 386.12 K $168.08 M
05/22/2025 $1.36 $1.34 (-1.47%) $1.40 $1.30 269.36 K $173.26 M
05/21/2025 $1.43 $1.38 (-3.5%) $1.45 $1.36 237.30 K $178.43 M
05/20/2025 $1.41 $1.46 (3.55%) $1.49 $1.39 263.23 K $188.77 M
05/19/2025 $1.50 $1.43 (-4.67%) $1.52 $1.40 320.26 K $184.89 M
05/16/2025 $1.48 $1.55 (4.73%) $1.57 $1.46 160.52 K $200.41 M
05/15/2025 $1.51 $1.48 (-1.99%) $1.51 $1.46 141.40 K $191.36 M
05/14/2025 $1.61 $1.51 (-6.21%) $1.64 $1.49 190.10 K $195.24 M
05/13/2025 $1.59 $1.63 (2.52%) $1.65 $1.50 331.30 K $210.75 M
05/12/2025 $1.46 $1.57 (7.53%) $1.65 $1.44 705.70 K $202.99 M
05/09/2025 $1.40 $1.39 (-0.71%) $1.43 $1.37 203.52 K $179.72 M
05/08/2025 $1.33 $1.39 (4.51%) $1.39 $1.28 316.27 K $179.72 M
05/07/2025 $1.35 $1.33 (-1.48%) $1.35 $1.32 185.50 K $171.96 M
05/06/2025 $1.41 $1.35 (-4.26%) $1.42 $1.29 564.92 K $174.55 M
05/05/2025 $1.46 $1.44 (-1.37%) $1.46 $1.40 136.90 K $186.19 M
05/02/2025 $1.45 $1.46 (0.69%) $1.47 $1.33 559.82 K $188.77 M
05/01/2025 $1.48 $1.48 (0%) $1.51 $1.40 134.40 K $191.36 M
04/30/2025 $1.45 $1.46 (0.69%) $1.49 $1.40 138.27 K $188.77 M
04/29/2025 $1.45 $1.47 (1.38%) $1.49 $1.44 108.80 K $190.06 M
04/28/2025 $1.48 $1.47 (-0.68%) $1.48 $1.42 113.40 K $190.06 M
04/25/2025 $1.51 $1.48 (-1.99%) $1.51 $1.44 104.30 K $191.18 M
04/24/2025 $1.52 $1.49 (-1.97%) $1.52 $1.46 153.68 K $192.47 M
04/23/2025 $1.59 $1.50 (-5.66%) $1.59 $1.48 156.70 K $193.76 M
04/22/2025 $1.48 $1.49 (0.68%) $1.50 $1.43 101.19 K $192.47 M
04/21/2025 $1.48 $1.45 (-2.03%) $1.49 $1.40 175.81 K $187.30 M
04/17/2025 $1.49 $1.48 (-0.67%) $1.53 $1.45 168.41 K $191.18 M
04/16/2025 $1.41 $1.49 (5.67%) $1.54 $1.41 314.40 K $192.47 M
04/15/2025 $1.43 $1.41 (-1.4%) $1.45 $1.36 158.30 K $182.14 M
04/14/2025 $1.41 $1.45 (2.84%) $1.48 $1.38 126.24 K $187.30 M
04/11/2025 $1.37 $1.41 (2.92%) $1.45 $1.32 135.13 K $182.14 M
04/10/2025 $1.44 $1.39 (-3.47%) $1.48 $1.33 148.01 K $179.55 M
04/09/2025 $1.40 $1.51 (7.86%) $1.61 $1.33 268.42 K $195.05 M
04/08/2025 $1.60 $1.40 (-12.5%) $1.62 $1.34 225.89 K $180.84 M
04/07/2025 $1.42 $1.51 (6.34%) $1.57 $1.37 263.72 K $195.05 M
04/04/2025 $1.51 $1.49 (-1.32%) $1.53 $1.44 291.20 K $192.47 M
04/03/2025 $1.63 $1.52 (-6.75%) $1.67 $1.50 220.30 K $196.35 M
04/02/2025 $1.64 $1.69 (3.05%) $1.69 $1.61 100.20 K $218.30 M
04/01/2025 $1.66 $1.65 (-0.6%) $1.70 $1.61 111.30 K $213.14 M
03/31/2025 $1.69 $1.68 (-0.59%) $1.72 $1.63 163.40 K $217.01 M
03/28/2025 $1.69 $1.69 (0%) $1.72 $1.64 130.00 K $218.30 M
03/27/2025 $1.73 $1.68 (-2.89%) $1.75 $1.65 190.86 K $217.01 M
03/26/2025 $1.76 $1.71 (-2.84%) $1.78 $1.71 101.70 K $220.89 M
03/25/2025 $1.76 $1.74 (-1.14%) $1.83 $1.70 227.50 K $224.76 M
03/24/2025 $1.83 $1.78 (-2.73%) $1.83 $1.75 134.45 K $229.93 M
03/21/2025 $1.75 $1.78 (1.71%) $1.82 $1.71 303.41 K $229.93 M
03/20/2025 $1.75 $1.76 (0.57%) $1.89 $1.70 194.07 K $227.35 M
03/19/2025 $1.69 $1.75 (3.55%) $1.77 $1.66 138.93 K $226.06 M
03/18/2025 $1.81 $1.68 (-7.18%) $1.81 $1.63 339.83 K $217.01 M
03/17/2025 $1.80 $1.80 (0%) $1.84 $1.75 199.50 K $232.51 M
03/14/2025 $1.73 $1.78 (2.89%) $1.80 $1.72 206.64 K $229.93 M