Get the Stockscreener App
3.23
1.25%
0.04
Traeger Inc Stock (COOK) Price History
The historical daily chart and data for Traeger Inc stock (COOK), show that the latest closing stock price as of November 27, 2024, is $3.23.
- Traeger Inc all-time high stock price is $29.46, occurred on August 12, 2021.
- The lowest Traeger Inc stock price recorded was $1.9712 on March 12, 2024. Since then, Traeger Inc's stock price has risen over 63.86% to $3.23 now.
- The 52-week high stock price for COOK is $3.97, representing a 22.91% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for COOK is $1.9712, indicating a -38.97% decrease from the current share price, occurred on March 12, 2024.
- The closing price of Traeger Inc (COOK) stock in the beginning of 2023 was $11.81. The stock closed the year at $2.82, a loss of over -76.12% for the year.
The table below shows more information about COOK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $3.39 | $3.22 | $0.17 | 129,289.0 | +1.25% |
| Nov 26, 2024 | $3.24 | $3.01 | $0.23 | 246,155.0 | -1.85% |
| Nov 25, 2024 | $3.37 | $3.01 | $0.36 | 258,386.0 | +10.17% |
| Nov 22, 2024 | $3.04 | $2.90 | $0.1398 | 146,051.0 | +1.37% |
| Nov 21, 2024 | $2.92 | $2.80 | $0.125 | 119,264.0 | +1.39% |
| Nov 20, 2024 | $2.89 | $2.76 | $0.13 | 100,109.0 | -0.35% |
| Nov 19, 2024 | $2.91 | $2.75 | $0.16 | 135,058.0 | +1.41% |
| Nov 18, 2024 | $2.99 | $2.82 | $0.17 | 143,639.0 | -4.38% |
| Nov 15, 2024 | $3.00 | $2.92 | $0.08 | 107,514.0 | +0.68% |
| Nov 14, 2024 | $3.01 | $2.93 | $0.08 | 87,355.0 | +0.34% |
| Nov 13, 2024 | $3.03 | $2.94 | $0.09 | 241,199.0 | -1.01% |
| Nov 12, 2024 | $3.13 | $2.91 | $0.22 | 284,191.0 | -4.50% |
| Nov 11, 2024 | $3.16 | $3.03 | $0.13 | 260,377.0 | -0.96% |
| Nov 08, 2024 | $3.33 | $3.13 | $0.1999 | 224,053.0 | -3.98% |
| Nov 07, 2024 | $3.59 | $3.25 | $0.3399 | 265,179.0 | +3.15% |
| Nov 06, 2024 | $3.34 | $3.13 | $0.205 | 304,787.0 | -3.65% |
| Nov 05, 2024 | $3.30 | $3.12 | $0.18 | 162,588.0 | +4.44% |
| Nov 04, 2024 | $3.21 | $3.05 | $0.16 | 72,875.0 | +0.96% |
| Nov 01, 2024 | $3.20 | $3.09 | $0.11 | 121,349.0 | +0.65% |
| Oct 31, 2024 | $3.17 | $3.09 | $0.08 | 118,331.0 | -1.59% |
| Oct 30, 2024 | $3.30 | $3.06 | $0.2399 | 163,437.0 | +1.61% |
| Oct 29, 2024 | $3.16 | $3.05 | $0.11 | 78,164.0 | -0.96% |
Traeger Inc Stock (COOK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Traeger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Traeger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Traeger Inc Stock (COOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.59 | $2.75 | $0.8399 | 3,538,707.0 | +4.19% |
| Oct, 2024 | $3.75 | $3.00 | $0.75 | 2,627,445.0 | -15.76% |
| Sep, 2024 | $3.97 | $3.16 | $0.81 | 5,009,977.0 | +2.51% |
| Aug, 2024 | $3.96 | $2.08 | $1.88 | 8,892,730.0 | +47.13% |
| Jul, 2024 | $2.59 | $2.13 | $0.46 | 3,790,287.0 | +1.67% |
| Jun, 2024 | $2.73 | $2.20 | $0.535 | 3,879,268.0 | -7.34% |
| May, 2024 | $2.71 | $2.09 | $0.615 | 6,316,143.0 | +20.47% |
| Apr, 2024 | $2.54 | $2.02 | $0.52 | 4,614,771.0 | -15.02% |
| Mar, 2024 | $2.72 | $1.97 | $0.7488 | 9,077,220.0 | +13.96% |
| Feb, 2024 | $2.32 | $2.01 | $0.31 | 6,907,376.0 | +1.37% |
| Jan, 2024 | $2.73 | $2.15 | $0.585 | 5,025,775.0 | -19.78% |
Traeger Inc Stock (COOK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.98 | $2.16 | $0.82 | 11,070,274.0 | +21.87% |
| Nov, 2023 | $3.00 | $2.05 | $0.95 | 13,175,461.0 | -14.83% |
| Oct, 2023 | $2.92 | $2.50 | $0.42 | 7,675,047.0 | -3.66% |
| Sep, 2023 | $4.51 | $2.33 | $2.18 | 11,328,056.0 | -38.93% |
| Aug, 2023 | $6.70 | $4.06 | $2.64 | 28,402,003.0 | +0.22% |
| Jul, 2023 | $4.63 | $3.60 | $1.03 | 5,072,363.0 | +4.94% |
| Jun, 2023 | $4.49 | $3.46 | $1.04 | 6,865,244.0 | +15.18% |
| May, 2023 | $3.83 | $2.65 | $1.18 | 8,123,022.0 | +21.38% |
| Apr, 2023 | $4.21 | $2.90 | $1.31 | 5,765,896.0 | -26.03% |
| Mar, 2023 | $4.17 | $2.95 | $1.22 | 13,158,493.0 | +3.27% |
| Feb, 2023 | $4.59 | $3.58 | $1.01 | 9,913,009.0 | +9.64% |
| Jan, 2023 | $3.65 | $2.54 | $1.11 | 9,189,336.0 | +28.72% |
Traeger Inc Stock (COOK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.69 | $2.48 | $1.21 | 12,530,202.0 | -11.88% |
| Nov, 2022 | $4.55 | $3.01 | $1.54 | 13,282,396.0 | -22.89% |
| Oct, 2022 | $4.40 | $2.68 | $1.72 | 17,037,487.0 | +47.16% |
| Sep, 2022 | $3.60 | $2.52 | $1.09 | 22,340,164.0 | +6.82% |
| Aug, 2022 | $4.30 | $2.54 | $1.76 | 37,025,146.0 | -14.01% |
| Jul, 2022 | $4.84 | $2.91 | $1.93 | 12,847,641.0 | -27.76% |
| Jun, 2022 | $5.45 | $3.85 | $1.60 | 19,111,065.0 | -10.53% |
| May, 2022 | $6.49 | $4.25 | $2.24 | 32,596,260.0 | -20.70% |
| Apr, 2022 | $8.15 | $5.96 | $2.19 | 12,479,783.0 | -19.49% |
| Mar, 2022 | $10.09 | $6.82 | $3.27 | 33,516,891.0 | -24.62% |
| Feb, 2022 | $10.74 | $8.46 | $2.28 | 16,813,617.0 | -3.14% |
| Jan, 2022 | $12.38 | $8.51 | $3.87 | 22,939,158.0 | -16.20% |
0.52%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):