Traeger Inc (COOK) Historical Stock Data
2.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOK is down -0.08% 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 |
---|---|---|---|---|---|---|
2025-02-14 | 2.49 | 2.45 | ↓$0.04 (-1.61%) | 2.45 | 2.52 | 63.69K |
2025-02-13 | 2.49 | 2.46 | ↓$0.03 (-1.20%) | 2.45 | 2.49 | 62.54K |
2025-02-12 | 2.45 | 2.45 | ↑$0.00 (0.00%) | 2.40 | 2.48 | 80.98K |
2025-02-11 | 2.39 | 2.48 | ↑$0.09 (3.77%) | 2.39 | 2.51 | 109.31K |
2025-02-10 | 2.43 | 2.41 | ↓$0.02 (-0.82%) | 2.38 | 2.45 | 89.24K |
2025-02-07 | 2.43 | 2.38 | ↓$0.05 (-2.06%) | 2.37 | 2.45 | 94.39K |
2025-02-06 | 2.41 | 2.45 | ↑$0.04 (1.66%) | 2.41 | 2.49 | 63.42K |
2025-02-05 | 2.37 | 2.41 | ↑$0.04 (1.69%) | 2.36 | 2.44 | 90.71K |
2025-02-04 | 2.38 | 2.37 | ↓$0.01 (-0.42%) | 2.32 | 2.38 | 98.34K |
2025-02-03 | 2.38 | 2.37 | ↓$0.01 (-0.42%) | 2.28 | 2.39 | 296.83K |
2025-01-31 | 2.51 | 2.44 | ↓$0.07 (-2.79%) | 2.41 | 2.52 | 182.80K |
2025-01-30 | 2.53 | 2.52 | ↓$0.01 (-0.40%) | 2.47 | 2.54 | 76.24K |
2025-01-29 | 2.51 | 2.52 | ↑$0.01 (0.40%) | 2.48 | 2.57 | 114.31K |
2025-01-28 | 2.55 | 2.50 | ↓$0.05 (-1.96%) | 2.48 | 2.55 | 80.77K |
2025-01-27 | 2.45 | 2.54 | ↑$0.09 (3.67%) | 2.44 | 2.70 | 239.89K |
2025-01-24 | 2.49 | 2.44 | ↓$0.05 (-2.01%) | 2.42 | 2.53 | 103.53K |
2025-01-23 | 2.51 | 2.49 | ↓$0.02 (-0.80%) | 2.43 | 2.51 | 109.96K |
2025-01-22 | 2.52 | 2.53 | ↑$0.01 (0.40%) | 2.51 | 2.58 | 99.04K |
2025-01-21 | 2.62 | 2.55 | ↓$0.07 (-2.67%) | 2.50 | 2.63 | 334.87K |
2025-01-17 | 2.45 | 2.56 | ↑$0.11 (4.49%) | 2.41 | 2.58 | 216.13K |
2025-01-16 | 2.42 | 2.44 | ↑$0.02 (0.83%) | 2.36 | 2.45 | 107.81K |
2025-01-15 | 2.35 | 2.44 | ↑$0.09 (3.83%) | 2.35 | 2.47 | 202.34K |
2025-01-14 | 2.31 | 2.30 | ↓$0.01 (-0.43%) | 2.26 | 2.35 | 92.34K |
2025-01-13 | 2.25 | 2.28 | ↑$0.03 (1.33%) | 2.15 | 2.29 | 254.69K |
2025-01-10 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.22 | 2.30 | 167.61K |
2025-01-08 | 2.32 | 2.31 | ↓$0.01 (-0.43%) | 2.26 | 2.32 | 90.75K |
2025-01-07 | 2.43 | 2.35 | ↓$0.08 (-3.29%) | 2.32 | 2.43 | 125.01K |
2025-01-06 | 2.49 | 2.39 | ↓$0.10 (-4.02%) | 2.37 | 2.49 | 120.21K |
2025-01-03 | 2.38 | 2.45 | ↑$0.07 (2.94%) | 2.34 | 2.46 | 144.94K |
2025-01-02 | 2.43 | 2.38 | ↓$0.05 (-2.06%) | 2.37 | 2.49 | 105.12K |
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