Traeger Inc (COOK) Historical Stock Data
2.95 ↑0.04 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOK is down -0.66% a day on average. There have been 13 days where Traeger Inc closed green and 17 days where COOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.93 | 2.95 | ↑$0.02 (0.68%) | 2.90 | 3.04 | 146.86K |
| 2024-11-21 | 2.86 | 2.91 | ↑$0.05 (1.75%) | 2.80 | 2.93 | 119.63K |
| 2024-11-20 | 2.86 | 2.87 | ↑$0.01 (0.35%) | 2.76 | 2.89 | 102.23K |
| 2024-11-19 | 2.80 | 2.88 | ↑$0.08 (2.86%) | 2.75 | 2.91 | 135.50K |
| 2024-11-18 | 2.99 | 2.84 | ↓$0.15 (-5.02%) | 2.82 | 2.99 | 146.05K |
| 2024-11-15 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.92 | 3.00 | 110.74K |
| 2024-11-14 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.93 | 3.01 | 94.06K |
| 2024-11-13 | 3.02 | 2.94 | ↓$0.08 (-2.65%) | 2.94 | 3.03 | 243.75K |
| 2024-11-12 | 3.08 | 2.97 | ↓$0.11 (-3.57%) | 2.91 | 3.13 | 294.65K |
| 2024-11-11 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 3.03 | 3.16 | 261.45K |
| 2024-11-08 | 3.32 | 3.14 | ↓$0.18 (-5.42%) | 3.13 | 3.33 | 230.85K |
| 2024-11-07 | 3.35 | 3.27 | ↓$0.08 (-2.39%) | 3.25 | 3.59 | 272.45K |
| 2024-11-06 | 3.34 | 3.17 | ↓$0.17 (-5.09%) | 3.14 | 3.34 | 313.39K |
| 2024-11-05 | 3.12 | 3.29 | ↑$0.17 (5.45%) | 3.12 | 3.30 | 165.85K |
| 2024-11-04 | 3.06 | 3.15 | ↑$0.09 (2.94%) | 3.05 | 3.21 | 76.03K |
| 2024-11-01 | 3.14 | 3.12 | ↓$0.02 (-0.64%) | 3.09 | 3.20 | 124.27K |
| 2024-10-31 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.09 | 3.17 | 125.08K |
| 2024-10-30 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.06 | 3.30 | 166.95K |
| 2024-10-29 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.05 | 3.16 | 78.99K |
| 2024-10-28 | 3.09 | 3.13 | ↑$0.04 (1.29%) | 3.05 | 3.18 | 69.73K |
| 2024-10-25 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.01 | 3.12 | 73.37K |
| 2024-10-24 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.01 | 3.09 | 107.37K |
| 2024-10-23 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 3.00 | 3.11 | 73.36K |
| 2024-10-22 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.01 | 3.09 | 126.24K |
| 2024-10-21 | 3.18 | 3.12 | ↓$0.06 (-1.89%) | 3.08 | 3.24 | 171.80K |
| 2024-10-18 | 3.28 | 3.21 | ↓$0.07 (-2.13%) | 3.21 | 3.33 | 54.07K |
| 2024-10-17 | 3.43 | 3.26 | ↓$0.17 (-4.96%) | 3.20 | 3.43 | 134.52K |
| 2024-10-16 | 3.33 | 3.38 | ↑$0.05 (1.50%) | 3.31 | 3.42 | 113.35K |
| 2024-10-15 | 3.21 | 3.30 | ↑$0.09 (2.80%) | 3.21 | 3.40 | 148.90K |
| 2024-10-14 | 3.32 | 3.24 | ↓$0.08 (-2.41%) | 3.23 | 3.32 | 68.68K |
Create an account or log in to view more rows.
$COOK my put options are fine
$COOK buy the fear
$COOK gimme gimme
$COOK we always finish green after a red week. Less go!
$COOK let's gooooooo
$COOK shorting it
$COOK buy the dip…smfh
$COOK added
$COOK nearing a decent swing entry point
$COOK LFGGGGGG