Skip to main content
Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
0.518
-0.096 (-15.65%)
Mar 9, 2026, 1:28 PM EDT - Market open

Traeger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.680.480.52--15.57%1,014,655
Mar 6, 20260.770.770.610.610.61-20.25%1,063,173
Mar 5, 20260.850.850.770.770.77-7.23%578,836
Mar 4, 20260.840.850.810.830.83-0.94%209,852
Mar 3, 20260.800.860.800.840.841.18%335,354
Mar 2, 20260.860.870.820.830.83-3.71%182,128
Feb 27, 20260.860.870.830.860.860.39%176,177
Feb 26, 20260.870.890.840.860.860.79%78,732
Feb 25, 20260.840.880.840.850.85-0.21%127,050
Feb 24, 20260.840.860.830.850.853.88%286,853
Feb 23, 20260.910.910.820.820.82-8.89%265,333
Feb 20, 20260.860.910.830.900.905.78%185,762
Feb 19, 20260.860.880.830.850.85-2.21%121,831
Feb 18, 20260.860.880.850.870.871.16%128,338
Feb 17, 20260.880.930.850.860.86-3.45%140,437
Feb 13, 20260.840.930.840.890.894.27%160,814
Feb 12, 20260.830.850.820.850.850.48%343,623
Feb 11, 20260.770.850.770.850.8510.86%849,962
Feb 10, 20260.850.870.740.770.77-10.11%531,282
Feb 9, 20260.970.970.820.850.85-12.06%456,175
Feb 6, 20261.001.040.970.970.97-1.87%296,651
Feb 5, 20261.071.070.970.990.99-8.47%343,216
Feb 4, 20261.091.091.041.081.08-199,634
Feb 3, 20261.091.111.051.081.08-1.82%174,216
Feb 2, 20261.101.131.071.101.10-198,713
Jan 30, 20261.061.121.021.101.102.80%247,274
Jan 29, 20261.051.071.031.071.070.94%150,578
Jan 28, 20261.061.081.031.061.06-0.93%167,813
Jan 27, 20261.081.091.031.071.07-0.93%216,650
Jan 26, 20261.161.161.061.081.08-6.90%320,331
Jan 23, 20261.161.171.121.161.161.75%236,342
Jan 22, 20261.091.171.041.141.145.56%347,899
Jan 21, 20261.041.081.021.081.084.85%301,797
Jan 20, 20261.061.071.031.031.03-7.21%242,491
Jan 16, 20261.051.141.051.111.114.72%316,772
Jan 15, 20261.011.071.001.061.064.95%291,655
Jan 14, 20260.981.030.981.011.012.02%164,094
Jan 13, 20260.991.010.940.990.99-1.00%437,993
Jan 12, 20260.961.020.951.001.003.09%289,432
Jan 9, 20260.880.980.880.970.979.51%347,128
Jan 8, 20260.900.920.850.890.89-0.86%335,317
Jan 7, 20260.920.940.880.890.89-2.86%345,377
Jan 6, 20261.011.020.910.920.92-9.82%595,155
Jan 5, 20261.061.081.021.021.02-3.77%339,865
Jan 2, 20261.091.181.061.061.06-1.85%532,057
Dec 31, 20251.021.091.011.081.083.85%1,132,672
Dec 30, 20251.021.061.021.041.041.96%336,520
Dec 29, 20251.031.061.011.021.02-2.86%321,122
Dec 26, 20251.041.091.031.051.05-0.94%390,176
Dec 24, 20251.061.091.021.061.06-359,001
Dec 23, 20251.061.071.001.061.062.91%389,329
Dec 22, 20251.051.051.011.031.03-437,571
Dec 19, 20251.051.091.031.031.03-3.74%656,163
Dec 18, 20251.051.121.041.071.074.90%228,957
Dec 17, 20251.091.121.021.021.02-5.56%582,239
Dec 16, 20251.041.121.001.081.085.88%491,323
Dec 15, 20251.111.151.021.021.02-8.11%434,765
Dec 12, 20251.141.161.061.111.11-0.89%493,323
Dec 11, 20251.111.131.021.121.126.67%960,313
Dec 10, 20250.901.110.881.051.0513.86%2,536,114
Dec 9, 20250.720.930.720.920.9228.78%2,119,976
Dec 8, 20250.820.820.710.720.72-10.13%1,051,033
Dec 5, 20250.820.840.790.800.80-2.94%283,014
Dec 4, 20250.840.840.800.820.82-2.11%408,967
Dec 3, 20250.820.840.800.840.843.62%487,845
Dec 2, 20250.820.830.780.810.81-6.04%549,441
Dec 1, 20250.991.040.800.860.86-5.46%2,022,710
Nov 28, 20250.841.060.820.910.9111.10%3,590,537
Nov 26, 20250.780.840.780.820.825.67%399,366
Nov 25, 20250.780.800.770.780.78-1.26%255,448
Nov 24, 20250.800.810.780.790.790.80%220,376
Nov 21, 20250.750.810.750.780.782.07%298,009
Nov 20, 20250.810.830.760.760.76-3.38%197,698
Nov 19, 20250.820.830.790.790.79-2.81%177,499
Nov 18, 20250.830.840.800.810.810.16%232,034
Nov 17, 20250.870.900.810.810.81-10.59%223,100
Nov 14, 20250.930.950.880.910.91-2.67%240,603
Nov 13, 20250.930.950.910.930.93-1.53%243,154
Nov 12, 20251.001.010.940.950.95-4.26%195,387
Nov 11, 20251.001.000.900.990.998.89%543,960
Nov 10, 20250.850.910.790.910.9112.23%689,772
Nov 7, 20250.840.860.770.810.81-6.00%1,388,330
Nov 6, 20251.041.040.860.860.86-14.67%792,785
Nov 5, 20250.921.010.901.011.0111.45%506,723
Nov 4, 20250.910.920.890.910.91-0.42%184,207
Nov 3, 20250.910.940.890.910.91-1.09%611,782
Oct 31, 20250.960.960.910.920.920.99%385,377
Oct 30, 20250.980.990.910.910.91-5.21%288,044
Oct 29, 20250.991.000.960.960.96-2.96%388,053
Oct 28, 20251.011.020.990.990.99-1.94%245,855
Oct 27, 20251.081.081.011.011.01-3.81%268,177
Oct 24, 20251.041.061.021.051.052.94%188,318
Oct 23, 20251.031.041.021.021.02-1.92%110,023
Oct 22, 20251.061.081.021.041.04-1.89%282,444
Oct 21, 20251.011.081.001.061.064.95%294,237
Oct 20, 20251.021.041.001.011.01-144,631
Oct 17, 20251.061.081.001.011.01-4.72%147,438
Oct 16, 20251.121.151.061.061.06-3.64%148,617
Oct 15, 20251.071.151.071.101.105.77%435,065
Oct 14, 20251.031.061.031.041.04-2.80%210,736