S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Traeger Inc (COOK)
Traeger Inc (COOK) Historical

COOK Traeger Inc

2.215

0.075 (3.50%)

Last Updated: 10:25:03

Delayed by 15 minutes

COOK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	2.14	-0.06	-2.73%	2.21	2.2275	2.125	356,508
May 17 2024	2.20	-0.09	-3.93%	2.31	2.315	2.19	165,402
May 16 2024	2.29	-0.07	-2.97%	2.35	2.35	2.26	130,401
May 15 2024	2.36	0.03	1.29%	2.35	2.395	2.34	196,425
May 14 2024	2.33	0.03	1.30%	2.33	2.38	2.27	194,877
May 13 2024	2.30	-0.03	-1.29%	2.27	2.39	2.27	126,344
May 10 2024	2.33	-0.07	-2.92%	2.39	2.39	2.31	107,962
May 09 2024	2.40	0.12	5.26%	2.27	2.40	2.22	288,197
May 08 2024	2.28	-0.02	-0.87%	2.25	2.29	2.215	121,784
May 07 2024	2.30	0.03	1.32%	2.29	2.38	2.2821	127,459
May 06 2024	2.27	0.03	1.34%	2.28	2.33	2.25	151,352
May 03 2024	2.24	0.08	3.70%	2.20	2.26	2.15	193,371
May 02 2024	2.16	0.05	2.37%	2.16	2.16	2.09	142,651
May 01 2024	2.11	-0.04	-1.86%	2.17	2.18	2.10	152,868
Apr 30 2024	2.15	0.04	1.90%	2.10	2.19	2.09	195,508
Apr 29 2024	2.11	-0.01	-0.47%	2.13	2.1801	2.10	190,698
Apr 26 2024	2.12	0.01	0.47%	2.14	2.18	2.09	123,807
Apr 25 2024	2.11	0.00	0.00%	2.08	2.12	2.05	171,502
Apr 24 2024	2.11	-0.03	-1.40%	2.13	2.15	2.07	158,569
Apr 23 2024	2.14	0.07	3.38%	2.08	2.2208	2.06	249,646
Apr 22 2024	2.07	-0.04	-1.90%	2.11	2.13	2.0547	98,837
Apr 19 2024	2.11	0.02	0.96%	2.04	2.11	2.04	244,054
Apr 18 2024	2.09	0.01	0.48%	2.11	2.11	2.025	264,282
Apr 17 2024	2.08	-0.01	-0.48%	2.19	2.205	2.08	154,642
Apr 16 2024	2.09	-0.02	-0.95%	2.10	2.155	2.075	154,877
Apr 15 2024	2.11	-0.05	-2.31%	2.14	2.16	2.105	213,645
Apr 12 2024	2.16	-0.10	-4.42%	2.25	2.26	2.12	391,194
Apr 11 2024	2.26	-0.05	-2.16%	2.33	2.33	2.22	119,175
Apr 10 2024	2.31	-0.17	-6.85%	2.39	2.4004	2.21	359,028
Apr 09 2024	2.48	0.09	3.77%	2.41	2.545	2.39	207,479
Apr 08 2024	2.39	0.07	3.02%	2.34	2.40	2.34	115,693
Apr 05 2024	2.32	0.07	3.11%	2.25	2.365	2.25	162,306
Apr 04 2024	2.25	-0.06	-2.60%	2.36	2.38	2.22	225,031
Apr 03 2024	2.31	0.01	0.43%	2.30	2.38	2.26	238,538
Apr 02 2024	2.30	-0.18	-7.26%	2.42	2.42	2.25	329,765
Apr 01 2024	2.48	-0.05	-1.98%	2.54	2.54	2.38	321,677
Mar 28 2024	2.53	0.01	0.40%	2.44	2.605	2.44	144,559
Mar 27 2024	2.52	0.01	0.40%	2.50	2.58	2.47	180,404
Mar 26 2024	2.51	0.04	1.62%	2.48	2.545	2.46	122,812
Mar 25 2024	2.47	0.04	1.65%	2.45	2.54	2.42	167,613
Mar 22 2024	2.43	-0.14	-5.45%	2.57	2.57	2.405	165,019
Mar 21 2024	2.57	0.00	0.00%	2.59	2.6311	2.53	133,029
Mar 20 2024	2.57	-0.01	-0.39%	2.59	2.62	2.53	227,036
Mar 19 2024	2.58	0.13	5.31%	2.45	2.615	2.39	335,103
Mar 18 2024	2.45	0.24	10.86%	2.44	2.72	2.42	760,102
Mar 15 2024	2.21	-0.18	-7.53%	2.36	2.41	2.203	435,164
Mar 14 2024	2.39	0.00	0.00%	2.37	2.40	2.265	466,358
Mar 13 2024	2.39	0.21	9.63%	2.17	2.40	2.14	759,646
Mar 12 2024	2.18	0.15	7.39%	2.02	2.21	1.9712	1,079,556
Mar 11 2024	2.03	-0.01	-0.49%	2.04	2.095	2.02	325,710
Mar 08 2024	2.04	-0.32	-13.56%	2.12	2.16	2.00	1,234,486
Mar 07 2024	2.36	0.13	5.83%	2.18	2.505	2.16	1,051,967
Mar 06 2024	2.23	0.17	8.25%	2.10	2.26	2.07	332,794
Mar 05 2024	2.06	-0.09	-4.19%	2.12	2.14	2.06	334,857
Mar 04 2024	2.15	-0.08	-3.59%	2.24	2.25	2.10	462,689
Mar 01 2024	2.23	0.01	0.45%	2.23	2.27	2.15	423,333
Feb 29 2024	2.22	0.03	1.37%	2.23	2.265	2.20	1,539,979
Feb 28 2024	2.19	-0.02	-0.90%	2.17	2.25	2.17	218,106
Feb 27 2024	2.21	0.13	6.25%	2.12	2.22	2.115	364,017
Feb 26 2024	2.08	-0.05	-2.35%	2.11	2.15	2.06	158,272
Feb 23 2024	2.13	0.10	4.93%	2.03	2.17	2.03	281,199
Feb 22 2024	2.03	-0.07	-3.33%	2.12	2.12	2.01	335,532
Feb 21 2024	2.10	0.02	0.96%	2.07	2.13	2.03	245,639

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions