Traeger Inc (COOK) Historical Stock Data
2.59 ↑0.03 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOK is down -0.98% a day on average. There have been 14 days where Traeger Inc closed green and 16 days where COOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.54 | 2.59 | ↑$0.05 (1.97%) | 2.54 | 2.61 | 343.46K |
| 2024-12-19 | 2.84 | 2.56 | ↓$0.28 (-9.86%) | 2.56 | 2.84 | 212.29K |
| 2024-12-18 | 3.02 | 2.76 | ↓$0.26 (-8.61%) | 2.75 | 3.02 | 243.29K |
| 2024-12-17 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 2.94 | 3.05 | 119.48K |
| 2024-12-16 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 2.99 | 3.08 | 116.86K |
| 2024-12-13 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 3.01 | 3.11 | 117.81K |
| 2024-12-12 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 2.98 | 3.12 | 205.85K |
| 2024-12-11 | 3.13 | 3.05 | ↓$0.08 (-2.56%) | 3.01 | 3.13 | 243.06K |
| 2024-12-10 | 3.11 | 3.08 | ↓$0.03 (-0.96%) | 3.01 | 3.14 | 160.34K |
| 2024-12-09 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.10 | 3.31 | 193.23K |
| 2024-12-06 | 3.14 | 3.15 | ↑$0.01 (0.32%) | 3.06 | 3.21 | 203.44K |
| 2024-12-05 | 3.30 | 3.09 | ↓$0.21 (-6.36%) | 3.08 | 3.37 | 203.63K |
| 2024-12-04 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.29 | 3.43 | 197.86K |
| 2024-12-03 | 3.27 | 3.36 | ↑$0.09 (2.75%) | 3.25 | 3.43 | 264.90K |
| 2024-12-02 | 3.19 | 3.29 | ↑$0.10 (3.13%) | 3.15 | 3.30 | 124.62K |
| 2024-11-29 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.18 | 3.28 | 51.69K |
| 2024-11-27 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.22 | 3.39 | 131.75K |
| 2024-11-26 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.01 | 3.24 | 248.06K |
| 2024-11-25 | 3.01 | 3.25 | ↑$0.24 (7.97%) | 3.01 | 3.37 | 262.58K |
| 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 |
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