Traeger Inc. (COOK)
NYSE: COOK
· Real-Time Price · USD
1.20
-0.01 (-0.83%)
At close: Oct 03, 2025, 3:59 PM
1.20
0.42%
After-hours: Oct 03, 2025, 06:00 PM EDT
COOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 212,136 |
| Oct 2, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.00% | 210,633 |
| Oct 1, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 257,058 |
| Sep 30, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 250,800 |
| Sep 29, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 241,100 |
| Sep 26, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.00% | 274,975 |
| Sep 25, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 214,245 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 182,762 |
| Sep 23, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 3.17% | 483,900 |
| Sep 22, 2025 | 1.31 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 297,535 |
| Sep 19, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 552,861 |
| Sep 18, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 4.65% | 341,400 |
| Sep 17, 2025 | 1.37 | 1.38 | 1.27 | 1.29 | 1.29 | -4.44% | 364,464 |
| Sep 16, 2025 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 246,340 |
| Sep 15, 2025 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 260,624 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.80% | 278,444 |
| Sep 11, 2025 | 1.27 | 1.38 | 1.26 | 1.38 | 1.38 | 5.34% | 281,050 |
| Sep 10, 2025 | 1.39 | 1.41 | 1.20 | 1.31 | 1.31 | -5.07% | 1,154,062 |
| Sep 9, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -4.83% | 204,939 |
| Sep 8, 2025 | 1.46 | 1.50 | 1.35 | 1.45 | 1.45 | -1.36% | 339,600 |
Page 1 of 53