Traeger, Inc. (COOK)
NYSE: COOK · Real-Time Price · USD
42.68
+1.84 (4.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Traeger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.19 | 43.36 | 39.71 | 42.68 | 42.68 | 4.51% | 12,433 |
| Apr 27, 2026 | 38.47 | 41.49 | 38.45 | 40.84 | 40.84 | 5.10% | 13,260 |
| Apr 24, 2026 | 35.18 | 40.06 | 35.18 | 38.86 | 38.86 | 11.31% | 17,927 |
| Apr 23, 2026 | 37.17 | 37.37 | 33.90 | 34.91 | 34.91 | -5.60% | 10,591 |
| Apr 22, 2026 | 39.27 | 39.33 | 36.00 | 36.98 | 36.98 | -3.42% | 7,802 |
| Apr 21, 2026 | 42.32 | 44.40 | 38.29 | 38.29 | 38.29 | -11.32% | 12,380 |
| Apr 20, 2026 | 43.13 | 43.99 | 39.88 | 43.18 | 43.18 | -0.67% | 21,683 |
| Apr 17, 2026 | 42.32 | 44.68 | 41.84 | 43.47 | 43.47 | 2.72% | 18,605 |
| Apr 16, 2026 | 38.54 | 44.99 | 37.69 | 42.32 | 42.32 | 8.88% | 23,384 |
| Apr 15, 2026 | 33.52 | 39.75 | 33.52 | 38.87 | 38.87 | 15.48% | 15,953 |
| Apr 14, 2026 | 32.10 | 34.14 | 32.10 | 33.66 | 33.66 | 3.16% | 19,995 |
| Apr 13, 2026 | 32.20 | 33.60 | 31.49 | 32.63 | 32.63 | 1.46% | 18,166 |
| Apr 10, 2026 | 34.77 | 35.18 | 32.00 | 32.16 | 32.16 | -5.58% | 10,831 |
| Apr 9, 2026 | 31.02 | 34.73 | 31.02 | 34.06 | 34.06 | 6.84% | 5,770 |
| Apr 8, 2026 | 31.93 | 31.94 | 30.62 | 31.88 | 31.88 | -0.16% | 3,758 |
| Apr 7, 2026 | 31.86 | 32.36 | 30.27 | 31.93 | 31.93 | 0.22% | 11,122 |
| Apr 6, 2026 | 30.07 | 32.26 | 30.07 | 31.86 | 31.86 | 3.85% | 14,311 |
| Apr 2, 2026 | 29.56 | 30.68 | 29.56 | 30.68 | 30.68 | 3.06% | 5,398 |
| Apr 1, 2026 | 29.00 | 30.15 | 28.98 | 29.77 | 29.77 | 2.66% | 7,428 |
| Mar 31, 2026 | 28.64 | 30.12 | 28.42 | 29.00 | 29.00 | 1.75% | 14,652 |
| Mar 30, 2026 | 27.79 | 30.45 | 27.30 | 28.50 | 28.50 | 3.75% | 26,943 |
| Mar 27, 2026 | 24.72 | 27.47 | 24.56 | 27.47 | 27.47 | 9.84% | 9,856 |
| Mar 26, 2026 | 24.03 | 26.49 | 24.03 | 25.01 | 25.01 | 2.42% | 14,467 |
| Mar 25, 2026 | 26.92 | 27.30 | 20.91 | 24.42 | 24.42 | -9.42% | 56,467 |
| Mar 24, 2026 | 28.25 | 28.80 | 26.96 | 26.96 | 26.96 | -5.67% | 12,263 |
| Mar 23, 2026 | 29.53 | 29.97 | 27.82 | 28.58 | 28.58 | -2.06% | 24,027 |
| Mar 20, 2026 | 29.56 | 31.32 | 27.74 | 29.18 | 29.18 | -2.93% | 36,140 |
| Mar 19, 2026 | 32.45 | 32.83 | 27.01 | 30.06 | 30.06 | -9.78% | 24,563 |
| Mar 18, 2026 | 30.37 | 35.56 | 25.51 | 33.32 | 33.32 | 11.38% | 37,024 |
| Mar 17, 2026 | 31.16 | 31.16 | 29.01 | 29.92 | 29.92 | -0.20% | 14,316 |
| Mar 16, 2026 | 30.95 | 31.30 | 28.03 | 29.98 | 29.98 | -8.12% | 20,400 |
| Mar 13, 2026 | 24.23 | 32.79 | 24.23 | 32.63 | 32.63 | 10.59% | 28,525 |
| Mar 12, 2026 | 30.00 | 30.54 | 28.69 | 29.50 | 29.50 | -3.28% | 17,946 |
| Mar 11, 2026 | 29.11 | 32.17 | 28.36 | 30.50 | 30.50 | 3.76% | 14,575 |
| Mar 10, 2026 | 29.00 | 30.00 | 27.40 | 29.40 | 29.40 | 9.15% | 25,838 |
| Mar 9, 2026 | 34.21 | 34.21 | 24.15 | 26.93 | 26.93 | -12.29% | 55,167 |
| Mar 6, 2026 | 38.50 | 38.50 | 30.25 | 30.71 | 30.71 | -20.25% | 21,682 |
| Mar 5, 2026 | 42.41 | 42.41 | 38.50 | 38.50 | 38.50 | -7.23% | 14,552 |
| Mar 4, 2026 | 41.86 | 42.50 | 40.35 | 41.50 | 41.50 | -0.94% | 4,197 |
| Mar 3, 2026 | 40.00 | 42.99 | 40.00 | 41.90 | 41.90 | 1.18% | 6,822 |
| Mar 2, 2026 | 42.78 | 43.28 | 41.00 | 41.41 | 41.41 | -3.71% | 3,684 |
| Feb 27, 2026 | 43.00 | 43.50 | 41.48 | 43.00 | 43.00 | 0.39% | 3,538 |
| Feb 26, 2026 | 43.50 | 44.38 | 42.00 | 42.84 | 42.84 | 0.79% | 1,625 |
| Feb 25, 2026 | 42.01 | 43.83 | 42.01 | 42.50 | 42.50 | -0.21% | 2,544 |
| Feb 24, 2026 | 42.01 | 42.99 | 41.45 | 42.59 | 42.59 | 3.88% | 5,829 |
| Feb 23, 2026 | 45.27 | 45.50 | 41.00 | 41.00 | 41.00 | -8.89% | 5,310 |
| Feb 20, 2026 | 43.13 | 45.72 | 41.37 | 45.00 | 45.00 | 5.78% | 3,716 |
| Feb 19, 2026 | 43.00 | 43.75 | 41.51 | 42.54 | 42.54 | -2.21% | 2,438 |
| Feb 18, 2026 | 42.96 | 44.09 | 42.73 | 43.50 | 43.50 | 1.16% | 2,569 |
| Feb 17, 2026 | 43.76 | 46.42 | 42.27 | 43.00 | 43.00 | -3.45% | 2,949 |
| Feb 13, 2026 | 42.04 | 46.61 | 42.00 | 44.54 | 44.54 | 4.27% | 3,216 |
| Feb 12, 2026 | 41.30 | 42.73 | 41.22 | 42.71 | 42.71 | 0.48% | 6,930 |
| Feb 11, 2026 | 38.50 | 42.55 | 38.50 | 42.51 | 42.51 | 10.86% | 17,032 |
| Feb 10, 2026 | 42.52 | 43.59 | 36.95 | 38.34 | 38.34 | -10.11% | 10,832 |
| Feb 9, 2026 | 48.40 | 48.40 | 40.85 | 42.65 | 42.65 | -12.06% | 9,247 |
| Feb 6, 2026 | 50.00 | 52.00 | 48.50 | 48.50 | 48.50 | -1.87% | 5,981 |
| Feb 5, 2026 | 53.50 | 53.50 | 48.73 | 49.43 | 49.43 | -8.47% | 6,985 |
| Feb 4, 2026 | 54.50 | 54.50 | 51.75 | 54.00 | 54.00 | - | 3,993 |
| Feb 3, 2026 | 54.50 | 55.50 | 52.50 | 54.00 | 54.00 | -1.82% | 3,484 |
| Feb 2, 2026 | 55.00 | 56.50 | 53.50 | 55.00 | 55.00 | - | 3,976 |
| Jan 30, 2026 | 53.00 | 55.75 | 51.00 | 55.00 | 55.00 | 2.80% | 4,946 |
| Jan 29, 2026 | 52.50 | 53.50 | 51.50 | 53.50 | 53.50 | 0.94% | 3,012 |
| Jan 28, 2026 | 53.00 | 53.75 | 51.50 | 53.00 | 53.00 | -0.93% | 3,360 |
| Jan 27, 2026 | 54.00 | 54.50 | 51.50 | 53.50 | 53.50 | -0.93% | 4,333 |
| Jan 26, 2026 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | -6.90% | 6,436 |
| Jan 23, 2026 | 58.00 | 58.50 | 56.00 | 58.00 | 58.00 | 1.75% | 4,744 |
| Jan 22, 2026 | 54.50 | 58.50 | 52.00 | 57.00 | 57.00 | 5.56% | 6,995 |
| Jan 21, 2026 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 4.85% | 6,086 |
| Jan 20, 2026 | 53.00 | 53.50 | 51.25 | 51.50 | 51.50 | -7.21% | 4,854 |
| Jan 16, 2026 | 52.50 | 57.00 | 52.50 | 55.50 | 55.50 | 4.72% | 6,379 |
| Jan 15, 2026 | 50.50 | 53.50 | 50.00 | 53.00 | 53.00 | 4.95% | 5,835 |
| Jan 14, 2026 | 49.00 | 51.25 | 49.00 | 50.50 | 50.50 | 2.02% | 3,286 |
| Jan 13, 2026 | 49.50 | 50.50 | 46.90 | 49.50 | 49.50 | -1.00% | 8,791 |
| Jan 12, 2026 | 48.04 | 50.75 | 47.59 | 50.00 | 50.00 | 3.09% | 5,863 |
| Jan 9, 2026 | 44.00 | 48.93 | 44.00 | 48.50 | 48.50 | 9.51% | 7,009 |
| Jan 8, 2026 | 44.97 | 45.80 | 42.51 | 44.29 | 44.29 | -0.86% | 6,791 |
| Jan 7, 2026 | 46.00 | 46.97 | 44.05 | 44.68 | 44.68 | -2.86% | 7,111 |
| Jan 6, 2026 | 50.50 | 50.75 | 45.68 | 45.99 | 45.99 | -9.82% | 11,986 |
| Jan 5, 2026 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | -3.77% | 6,804 |
| Jan 2, 2026 | 54.50 | 59.00 | 52.75 | 53.00 | 53.00 | -1.85% | 10,698 |
| Dec 31, 2025 | 51.00 | 54.25 | 50.50 | 54.00 | 54.00 | 3.85% | 22,657 |
| Dec 30, 2025 | 51.00 | 53.01 | 51.00 | 52.00 | 52.00 | 1.96% | 6,731 |
| Dec 29, 2025 | 51.50 | 53.00 | 50.50 | 51.00 | 51.00 | -2.86% | 6,435 |
| Dec 26, 2025 | 52.00 | 54.50 | 51.50 | 52.50 | 52.50 | -0.94% | 7,805 |
| Dec 24, 2025 | 53.00 | 54.50 | 51.00 | 53.00 | 53.00 | - | 7,187 |
| Dec 23, 2025 | 53.00 | 53.50 | 50.00 | 53.00 | 53.00 | 2.91% | 7,790 |
| Dec 22, 2025 | 52.50 | 52.50 | 50.52 | 51.50 | 51.50 | - | 8,754 |
| Dec 19, 2025 | 52.50 | 54.50 | 51.50 | 51.50 | 51.50 | -3.74% | 13,140 |
| Dec 18, 2025 | 52.50 | 55.75 | 52.00 | 53.50 | 53.50 | 4.90% | 6,534 |
| Dec 17, 2025 | 54.50 | 55.78 | 51.00 | 51.00 | 51.00 | -5.56% | 11,652 |
| Dec 16, 2025 | 52.00 | 56.00 | 50.01 | 54.00 | 54.00 | 5.88% | 9,905 |
| Dec 15, 2025 | 55.50 | 57.72 | 51.00 | 51.00 | 51.00 | -8.11% | 8,710 |
| Dec 12, 2025 | 57.00 | 57.77 | 53.00 | 55.50 | 55.50 | -0.89% | 9,872 |
| Dec 11, 2025 | 55.50 | 56.50 | 51.00 | 56.00 | 56.00 | 6.67% | 19,243 |
| Dec 10, 2025 | 45.16 | 55.50 | 43.95 | 52.50 | 52.50 | 13.86% | 51,040 |
| Dec 9, 2025 | 35.75 | 46.50 | 35.75 | 46.11 | 46.11 | 28.78% | 42,855 |
| Dec 8, 2025 | 40.84 | 40.84 | 35.75 | 35.81 | 35.81 | -10.13% | 21,157 |
| Dec 5, 2025 | 40.77 | 41.84 | 39.58 | 39.84 | 39.84 | -2.94% | 5,967 |
| Dec 4, 2025 | 42.00 | 42.19 | 39.86 | 41.05 | 41.05 | -2.11% | 8,211 |
| Dec 3, 2025 | 40.95 | 41.94 | 39.76 | 41.93 | 41.93 | 3.62% | 9,779 |