Singapore markets open in 5 hours 36 minutes

Traeger, Inc. (COOK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2400+0.0800 (+3.70%)
At close: 04:01PM EDT
2.2800 +0.04 (+1.79%)
After hours: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.20002.25002.15002.24002.2400193,371
02 May 20242.16002.16002.09002.16002.1600144,600
01 May 20242.17002.18002.10002.11002.1100152,800
30 Apr 20242.10002.19002.09002.15002.1500195,500
29 Apr 20242.12002.18002.10002.11002.1100190,300
26 Apr 20242.14002.18002.09002.12002.1200124,300
25 Apr 20242.09002.12002.05002.11002.1100173,100
24 Apr 20242.13002.15002.07002.11002.1100158,600
23 Apr 20242.08002.22102.06002.14002.1400249,600
22 Apr 20242.11002.13002.05502.07002.070098,800
19 Apr 20242.04002.11002.04002.11002.1100243,900
18 Apr 20242.11002.11002.02502.09002.0900264,300
17 Apr 20242.19002.20502.08002.08002.0800154,600
16 Apr 20242.10002.15502.07502.09002.0900154,900
15 Apr 20242.14002.16002.10502.11002.1100213,600
12 Apr 20242.25002.26002.12002.16002.1600391,200
11 Apr 20242.33002.33002.22002.26002.2600119,200
10 Apr 20242.37002.40002.21002.31002.3100359,000
09 Apr 20242.41002.54502.39002.48002.4800207,500
08 Apr 20242.34002.40002.34002.39002.3900115,700
05 Apr 20242.25002.36502.25002.32002.3200162,300
04 Apr 20242.36002.38002.22002.25002.2500228,100
03 Apr 20242.27002.38002.26002.31002.3100238,500
02 Apr 20242.42002.42002.25002.30002.3000329,800
01 Apr 20242.54002.54002.38002.48002.4800322,200
28 Mar 20242.44002.60502.44002.53002.5300144,600
27 Mar 20242.50002.58002.47002.52002.5200180,400
26 Mar 20242.50002.54502.46002.51002.5100122,800
25 Mar 20242.42002.54002.42002.47002.4700167,600
22 Mar 20242.57002.57002.40502.43002.4300165,000
21 Mar 20242.59002.63102.53002.57002.5700137,000
20 Mar 20242.59002.62002.53002.57002.5700227,000
19 Mar 20242.45002.61502.39002.58002.5800335,600
18 Mar 20242.45002.72002.42002.45002.4500760,100
15 Mar 20242.36002.41002.20302.21002.2100434,400
14 Mar 20242.37002.40002.26502.39002.3900466,300
13 Mar 20242.17002.40002.14002.39002.3900759,600
12 Mar 20242.03002.21001.97102.18002.18001,079,500
11 Mar 20242.05002.09502.02002.03002.0300325,700
08 Mar 20242.12002.16002.00002.04002.04001,234,300
07 Mar 20242.16002.50502.16002.36002.36001,045,200
06 Mar 20242.10002.26002.07002.23002.2300332,700
05 Mar 20242.12002.14002.06002.06002.0600334,900
04 Mar 20242.24002.25002.10002.15002.1500463,400
01 Mar 20242.23002.27002.15002.23002.2300423,300
29 Feb 20242.23002.26502.20002.22002.22001,540,000
28 Feb 20242.17002.25002.17002.19002.1900218,100
27 Feb 20242.12002.22002.11502.21002.2100364,000
26 Feb 20242.11002.15002.06002.08002.0800158,200
23 Feb 20242.03002.17002.03002.13002.1300281,200
22 Feb 20242.12002.12002.01002.03002.0300335,500
21 Feb 20242.07002.13002.03002.10002.1000245,600
20 Feb 20242.08002.11002.06002.08002.0800337,700
16 Feb 20242.23002.25002.08002.08002.0800287,600
15 Feb 20242.21002.25002.16002.25002.2500316,500
14 Feb 20242.15002.21002.12002.19002.1900221,800
13 Feb 20242.19002.19002.07002.08002.0800408,800
12 Feb 20242.19002.32002.19002.30002.3000241,100
09 Feb 20242.14002.22002.14002.19002.1900214,600
08 Feb 20242.09002.16502.09002.13002.1300197,600
07 Feb 20242.16002.19002.09002.10002.1000182,500
06 Feb 20242.06002.20002.04002.16002.1600218,000
05 Feb 20242.11002.19002.04002.06002.0600430,600
02 Feb 20242.15002.20002.10002.13002.1300281,900
01 Feb 20242.25002.25002.10002.17002.1700430,300
31 Jan 20242.28002.37002.18002.19002.1900414,300
30 Jan 20242.33002.33502.29002.29002.2900126,300
29 Jan 20242.32002.36002.26002.36002.3600130,100
26 Jan 20242.38002.41002.30002.31002.3100156,300
25 Jan 20242.27002.37502.27002.34002.3400182,300
24 Jan 20242.33002.40002.25002.27002.2700166,400
23 Jan 20242.38002.41502.31002.32002.3200167,100
22 Jan 20242.31002.40002.31002.34002.3400235,100
19 Jan 20242.24002.31002.16202.31002.3100273,600
18 Jan 20242.21002.24002.17002.24002.2400202,700
17 Jan 20242.22002.25002.14502.21002.2100340,700
16 Jan 20242.35002.36002.26002.26002.2600274,500
12 Jan 20242.40002.48002.31002.36002.3600278,600
11 Jan 20242.35002.39502.30002.38002.3800220,900
10 Jan 20242.37002.39002.32002.37002.3700198,300
09 Jan 20242.39002.42502.35002.38002.3800319,200
08 Jan 20242.45002.48002.37002.43002.4300262,400
05 Jan 20242.40002.45502.36002.39002.3900207,900
04 Jan 20242.44002.47502.40002.40002.4000212,200
03 Jan 20242.55002.55902.41502.45002.4500317,400
02 Jan 20242.72002.73002.58002.59002.5900352,200
29 Dec 20232.82002.90502.71502.73002.7300350,300
28 Dec 20232.82002.88802.80502.84002.8400197,000
27 Dec 20232.83002.86002.79002.82002.8200231,000
26 Dec 20232.81002.85002.77502.83002.8300165,400
22 Dec 20232.81002.87002.76002.80002.8000207,600
21 Dec 20232.73002.86002.73002.81002.8100428,500
20 Dec 20232.76002.89002.71002.72002.7200381,400
19 Dec 20232.66002.79502.65002.77002.7700351,900
18 Dec 20232.65002.71002.60002.65002.6500279,800
15 Dec 20232.88002.89502.66002.68002.6800676,000
14 Dec 20232.58002.98002.57002.93002.9300979,200
13 Dec 20232.36002.59002.30002.51002.51001,172,100
12 Dec 20232.40002.47002.30002.37002.3700941,200
11 Dec 20232.23002.28002.16302.25002.2500387,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...