ストックスクリーナーアプリを入手
2.91
1.39%
0.04
アフターアワーズ：
2.91
Traeger Inc (COOK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.92 | $2.80 | $0.125 | 119,264.0 | +1.39% |
| 2024-11-20 | $2.89 | $2.76 | $0.13 | 100,109.0 | -0.35% |
| 2024-11-19 | $2.91 | $2.75 | $0.16 | 135,058.0 | +1.41% |
| 2024-11-18 | $2.99 | $2.82 | $0.17 | 143,639.0 | -4.38% |
| 2024-11-15 | $3.00 | $2.92 | $0.08 | 107,514.0 | +0.68% |
| 2024-11-14 | $3.01 | $2.93 | $0.08 | 87,355.0 | +0.34% |
| 2024-11-13 | $3.03 | $2.94 | $0.09 | 241,199.0 | -1.01% |
| 2024-11-12 | $3.13 | $2.91 | $0.22 | 284,191.0 | -4.50% |
| 2024-11-11 | $3.16 | $3.03 | $0.13 | 260,377.0 | -0.96% |
| 2024-11-08 | $3.33 | $3.13 | $0.1999 | 224,053.0 | -3.98% |
| 2024-11-07 | $3.59 | $3.25 | $0.3399 | 265,179.0 | +3.15% |
| 2024-11-06 | $3.34 | $3.13 | $0.205 | 304,787.0 | -3.65% |
| 2024-11-05 | $3.30 | $3.12 | $0.18 | 162,588.0 | +4.44% |
| 2024-11-04 | $3.21 | $3.05 | $0.16 | 72,875.0 | +0.96% |
| 2024-11-01 | $3.20 | $3.09 | $0.11 | 121,349.0 | +0.65% |
| 2024-10-31 | $3.17 | $3.09 | $0.08 | 118,331.0 | -1.59% |
| 2024-10-30 | $3.30 | $3.06 | $0.2399 | 163,437.0 | +1.61% |
| 2024-10-29 | $3.16 | $3.05 | $0.11 | 78,164.0 | -0.96% |
| 2024-10-28 | $3.18 | $3.05 | $0.13 | 69,312.0 | +2.62% |
| 2024-10-25 | $3.12 | $3.01 | $0.112 | 72,008.0 | +0.00% |
| 2024-10-24 | $3.09 | $3.01 | $0.08 | 105,816.0 | +0.66% |
| 2024-10-23 | $3.11 | $3.00 | $0.11 | 71,761.0 | -1.94% |
Traeger Inc (COOK) 株の年ごとの株価履歴
この詳細な分析では、Traeger Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOOK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Traeger Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTraeger Inc (COOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.59 | $2.75 | $0.8399 | 2,748,801.0 | -6.13% |
| 2024-10 | $3.75 | $3.00 | $0.75 | 2,627,445.0 | -15.76% |
| 2024-09 | $3.97 | $3.16 | $0.81 | 5,009,977.0 | +2.51% |
| 2024-08 | $3.96 | $2.08 | $1.88 | 8,892,730.0 | +47.13% |
| 2024-07 | $2.59 | $2.13 | $0.46 | 3,790,287.0 | +1.67% |
| 2024-06 | $2.73 | $2.20 | $0.535 | 3,879,268.0 | -7.34% |
| 2024-05 | $2.71 | $2.09 | $0.615 | 6,316,143.0 | +20.47% |
| 2024-04 | $2.54 | $2.02 | $0.52 | 4,614,771.0 | -15.02% |
| 2024-03 | $2.72 | $1.97 | $0.7488 | 9,077,220.0 | +13.96% |
| 2024-02 | $2.32 | $2.01 | $0.31 | 6,907,376.0 | +1.37% |
| 2024-01 | $2.73 | $2.15 | $0.585 | 5,025,775.0 | -19.78% |
2023年のTraeger Inc (COOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.16 | $0.82 | 11,070,274.0 | +21.87% |
| 2023-11 | $3.00 | $2.05 | $0.95 | 13,175,461.0 | -14.83% |
| 2023-10 | $2.92 | $2.50 | $0.42 | 7,675,047.0 | -3.66% |
| 2023-09 | $4.51 | $2.33 | $2.18 | 11,328,056.0 | -38.93% |
| 2023-08 | $6.70 | $4.06 | $2.64 | 28,402,003.0 | +0.22% |
| 2023-07 | $4.63 | $3.60 | $1.03 | 5,072,363.0 | +4.94% |
| 2023-06 | $4.49 | $3.46 | $1.04 | 6,865,244.0 | +15.18% |
| 2023-05 | $3.83 | $2.65 | $1.18 | 8,123,022.0 | +21.38% |
| 2023-04 | $4.21 | $2.90 | $1.31 | 5,765,896.0 | -26.03% |
| 2023-03 | $4.17 | $2.95 | $1.22 | 13,158,493.0 | +3.27% |
| 2023-02 | $4.59 | $3.58 | $1.01 | 9,913,009.0 | +9.64% |
| 2023-01 | $3.65 | $2.54 | $1.11 | 9,189,336.0 | +28.72% |
2022年のTraeger Inc (COOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $3.69 | $2.48 | $1.21 | 12,530,202.0 | -11.88% |
| 2022-11 | $4.55 | $3.01 | $1.54 | 13,282,396.0 | -22.89% |
| 2022-10 | $4.40 | $2.68 | $1.72 | 17,037,487.0 | +47.16% |
| 2022-09 | $3.60 | $2.52 | $1.09 | 22,340,164.0 | +6.82% |
| 2022-08 | $4.30 | $2.54 | $1.76 | 37,025,146.0 | -14.01% |
| 2022-07 | $4.84 | $2.91 | $1.93 | 12,847,641.0 | -27.76% |
| 2022-06 | $5.45 | $3.85 | $1.60 | 19,111,065.0 | -10.53% |
| 2022-05 | $6.49 | $4.25 | $2.24 | 32,596,260.0 | -20.70% |
| 2022-04 | $8.15 | $5.96 | $2.19 | 12,479,783.0 | -19.49% |
| 2022-03 | $10.09 | $6.82 | $3.27 | 33,516,891.0 | -24.62% |
| 2022-02 | $10.74 | $8.46 | $2.28 | 16,813,617.0 | -3.14% |
| 2022-01 | $12.38 | $8.51 | $3.87 | 22,939,158.0 | -16.20% |
0.20%
1.15%
大文字化:
|
ボリューム (24 時間):