Free Trial

Traeger (COOK) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free COOK Stock Alerts
$2.33
-0.07 (-2.92%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Traeger Stock Price Performance

5 Day
Performance
+4.02%
1 Month
Performance
+1.08%
3 Month
Performance
+6.39%
6 Month
Performance
+12.56%
Year-To-Date
Performance
-14.65%
1 Year
Performance
-23.86%
Receive COOK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Traeger and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

COOK Stock Chart for Saturday, May, 11, 2024

COOK Chart by TradingView

Traeger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.40$2.33
-2.92%		$2.39$2.31107,848 shs$298.57 million
05/09/2024$2.27$2.40
+5.73%		$2.40$2.22287,922 shs$307.54 million
05/08/2024$2.31$2.27
-1.52%		$2.29$2.22121,774 shs$290.88 million
05/07/2024$2.27$2.31
+1.54%		$2.38$2.30127,302 shs$295.36 million
05/06/2024$2.24$2.27
+1.34%		$2.33$2.25151,352 shs$290.89 million
05/03/2024$2.16$2.24
+3.70%		$2.26$2.15193,274 shs$287.03 million
05/02/2024$2.11$2.16
+2.61%		$2.16$2.09144,184 shs$276.78 million
05/01/2024$2.16$2.11
-2.32%		$2.18$2.10152,868 shs$269.32 million
04/30/2024$2.12$2.16
+1.89%		$2.18$2.09195,508 shs$275.71 million
04/29/2024$2.12$2.12
-0.24%		$2.18$2.10190,698 shs$270.59 million
04/26/2024$2.11$2.12
+0.47%		$2.18$2.09123,988 shs$271.23 million
04/25/2024$2.12$2.11
-0.24%		$2.12$2.05171,487 shs$269.95 million
04/24/2024$2.14$2.12
-0.94%		$2.15$2.07158,569 shs$270.59 million
04/23/2024$2.07$2.14
+3.14%		$2.22$2.06249,636 shs$273.15 million
04/22/2024$2.11$2.07
-1.90%		$2.11$2.0598,827 shs$264.84 million
04/19/2024$2.09$2.11
+0.96%		$2.11$2.04244,054 shs$269.95 million
04/18/2024$2.09$2.09$2.11$2.03264,282 shs$267.40 million
04/17/2024$2.09$2.09$2.21$2.08154,589 shs$267.40 million
04/16/2024$2.11$2.09
-0.95%		$2.16$2.08154,877 shs$267.40 million
04/15/2024$2.16$2.11
-2.31%		$2.16$2.11210,441 shs$269.95 million
04/12/2024$2.26$2.17
-4.20%		$2.26$2.12391,194 shs$276.99 million
04/11/2024$2.31$2.26
-1.95%		$2.33$2.22118,662 shs$289.14 million
04/10/2024$2.49$2.31
-7.43%		$2.40$2.21359,028 shs$294.90 million
04/09/2024$2.39$2.49
+4.18%		$2.55$2.39207,477 shs$318.57 million
04/08/2024$2.32$2.39
+3.02%		$2.40$2.36115,685 shs$305.78 million
04/05/2024$2.25$2.32
+3.11%		$2.37$2.25162,276 shs$296.82 million
04/04/2024$2.33$2.25
-3.43%		$2.38$2.22228,108 shs$287.87 million
04/03/2024$2.30$2.33
+1.30%		$2.38$2.26238,523 shs$298.10 million
04/02/2024$2.48$2.30
-7.07%		$2.42$2.25329,713 shs$294.26 million
04/01/2024$2.53$2.48
-2.17%		$2.53$2.38322,189 shs$316.65 million
03/29/2024$2.53$2.53$2.61$2.44144,659 shs$323.69 million
03/28/2024$2.52$2.53
+0.40%		$2.61$2.44144,514 shs$323.69 million
03/27/2024$2.51$2.52
+0.40%		$2.58$2.47180,309 shs$322.41 million
03/26/2024$2.48$2.51
+1.41%		$2.55$2.46122,738 shs$321.13 million
03/25/2024$2.43$2.48
+1.85%		$2.54$2.43167,613 shs$316.65 million
03/22/2024$2.57$2.43
-5.45%		$2.57$2.41164,949 shs$310.89 million
03/21/2024$2.58$2.57
-0.19%		$2.63$2.53136,869 shs$328.81 million
03/20/2024$2.59$2.58
-0.39%		$2.62$2.53227,036 shs$329.45 million
03/19/2024$2.45$2.59
+5.51%		$2.62$2.40335,594 shs$330.73 million
03/18/2024$2.21$2.45
+10.86%		$2.72$2.42745,870 shs$313.46 million
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/15/2024$2.39$2.21
-7.53%		$2.41$2.20406,514 shs$282.75 million
03/14/2024$2.39$2.39$2.40$2.27464,113 shs$305.78 million
03/13/2024$2.19$2.39
+9.38%		$2.40$2.15759,644 shs$305.78 million
03/12/2024$2.03$2.19
+7.90%		$2.21$1.981.08 million shs$274.90 million
03/11/2024$2.04$2.03
-0.74%		$2.10$2.02325,650 shs$254.77 million
03/08/2024$2.41$2.04
-15.35%		$2.16$2.001.23 million shs$256.65 million
03/07/2024$2.23$2.41
+8.07%		$2.51$2.161.05 million shs$303.20 million
03/06/2024$2.07$2.23
+7.73%		$2.26$2.09332,694 shs$280.56 million
03/05/2024$2.15$2.07
-3.50%		$2.14$2.06334,857 shs$260.43 million
03/04/2024$2.23$2.15
-3.81%		$2.25$2.10462,582 shs$269.86 million
03/01/2024$2.21$2.23
+0.68%		$2.27$2.16423,333 shs$279.93 million
02/29/2024$2.19$2.21
+0.91%		$2.26$2.211.54 million shs$278.04 million
02/28/2024$2.21$2.19
-0.68%		$2.25$2.17217,065 shs$275.52 million
02/27/2024$2.09$2.21
+5.50%		$2.22$2.12363,967 shs$277.41 million
02/26/2024$2.13$2.09
-1.88%		$2.15$2.06158,199 shs$262.94 million
02/23/2024$2.03$2.13
+5.19%		$2.17$2.03281,196 shs$267.98 million
02/22/2024$2.11$2.03
-3.80%		$2.10$2.01335,532 shs$254.77 million
02/21/2024$2.08$2.11
+1.20%		$2.13$2.03245,582 shs$264.83 million
02/20/2024$2.08$2.08$2.11$2.06333,727 shs$261.69 million
02/19/2024$2.08$2.08$2.25$2.08287,800 shs$261.68 million
02/16/2024$2.24$2.08
-6.94%		$2.25$2.08287,266 shs$261.69 million
02/15/2024$2.19$2.24
+2.29%		$2.24$2.16315,965 shs$281.18 million
02/14/2024$2.08$2.19
+5.05%		$2.21$2.12220,889 shs$261.68 million
02/13/2024$2.30$2.08
-9.57%		$2.19$2.07408,736 shs$261.69 million
02/12/2024$2.19$2.30
+5.02%		$2.32$2.19241,110 shs$289.36 million
02/09/2024$2.13$2.19
+2.82%		$2.22$2.14214,385 shs$275.52 million

Related Companies:
This page (NYSE:COOK) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company