Traeger Inc (COOK) Historical Stock Data
1.38 ↓0.07 (-4.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COOK is down -0.48% a day on average. There have been 12 days where Traeger Inc closed green and 18 days where COOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.45 | 1.38 | ↓$0.07 (-4.83%) | 1.38 | 1.52 | 299.38K |
| 2025-05-29 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.35 | 1.52 | 567.69K |
| 2025-05-28 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.40 | 253.66K |
| 2025-05-27 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.31 | 1.38 | 394.80K |
| 2025-05-23 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.35 | 386.08K |
| 2025-05-22 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.30 | 1.40 | 268.63K |
| 2025-05-21 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.36 | 1.45 | 237.26K |
| 2025-05-20 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.39 | 1.49 | 262.46K |
| 2025-05-19 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.40 | 1.51 | 320.03K |
| 2025-05-16 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.46 | 1.57 | 160.50K |
| 2025-05-15 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.51 | 141.38K |
| 2025-05-14 | 1.61 | 1.51 | ↓$0.10 (-6.21%) | 1.49 | 1.64 | 189.38K |
| 2025-05-13 | 1.59 | 1.63 | ↑$0.04 (2.52%) | 1.51 | 1.65 | 315.97K |
| 2025-05-12 | 1.46 | 1.57 | ↑$0.11 (7.53%) | 1.44 | 1.65 | 705.57K |
| 2025-05-09 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.43 | 179.89K |
| 2025-05-08 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.28 | 1.39 | 315.86K |
| 2025-05-07 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.32 | 1.35 | 185.46K |
| 2025-05-06 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.29 | 1.42 | 564.81K |
| 2025-05-05 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.40 | 1.46 | 136.90K |
| 2025-05-02 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.33 | 1.47 | 559.78K |
| 2025-05-01 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.40 | 1.51 | 134.35K |
| 2025-04-30 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.40 | 1.49 | 115.78K |
| 2025-04-29 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.44 | 1.49 | 108.65K |
| 2025-04-28 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.42 | 1.48 | 113.35K |
| 2025-04-25 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.44 | 1.51 | 104.21K |
| 2025-04-24 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.46 | 1.52 | 153.63K |
| 2025-04-23 | 1.59 | 1.50 | ↓$0.09 (-5.66%) | 1.48 | 1.59 | 156.51K |
| 2025-04-22 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.43 | 1.50 | 100.99K |
| 2025-04-21 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.40 | 1.49 | 175.78K |
| 2025-04-17 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.53 | 168.41K |
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