ストックスクリーナーアプリを入手
0.8982
1.71%
-0.0118
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.92 | $0.89 | $0.03 | 108,765.0 | -1.22% |
| 2025-11-03 | $0.94 | $0.892 | $0.048 | 605,460.0 | -1.09% |
| 2025-10-31 | $0.96 | $0.91 | $0.05 | 385,185.0 | +0.99% |
| 2025-10-30 | $0.985 | $0.91 | $0.075 | 280,882.0 | -5.21% |
| 2025-10-29 | $1.00 | $0.96 | $0.04 | 384,968.0 | -2.96% |
| 2025-10-28 | $1.02 | $0.985 | $0.0339 | 245,770.0 | -1.94% |
| 2025-10-27 | $1.08 | $1.01 | $0.07 | 266,541.0 | -3.81% |
| 2025-10-24 | $1.06 | $1.02 | $0.04 | 187,677.0 | +2.94% |
| 2025-10-23 | $1.04 | $1.01 | $0.025 | 108,917.0 | -1.92% |
| 2025-10-22 | $1.08 | $1.02 | $0.06 | 280,061.0 | -1.89% |
| 2025-10-21 | $1.08 | $1.00 | $0.08 | 294,208.0 | +4.95% |
| 2025-10-20 | $1.04 | $1.00 | $0.0398 | 141,228.0 | +0.00% |
| 2025-10-17 | $1.08 | $1.00 | $0.08 | 141,528.0 | -4.72% |
| 2025-10-16 | $1.15 | $1.06 | $0.0853 | 147,991.0 | -3.64% |
| 2025-10-15 | $1.15 | $1.07 | $0.0825 | 430,079.0 | +5.77% |
| 2025-10-14 | $1.06 | $1.03 | $0.03 | 208,235.0 | -2.80% |
| 2025-10-13 | $1.07 | $0.99 | $0.085 | 335,863.0 | +8.08% |
| 2025-10-10 | $1.08 | $0.9822 | $0.1028 | 556,152.0 | -7.48% |
| 2025-10-09 | $1.10 | $1.07 | $0.0342 | 136,294.0 | -1.83% |
| 2025-10-08 | $1.10 | $1.06 | $0.04 | 394,481.0 | +1.87% |
| 2025-10-07 | $1.17 | $1.06 | $0.11 | 545,297.0 | -6.96% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $0.94 | $0.89 | $0.05 | 714,225.0 | -2.29% |
| 2025-10 | $1.26 | $0.91 | $0.355 | 6,786,520.0 | -24.59% |
| 2025-09 | $1.50 | $1.19 | $0.31 | 12,087,901.0 | -3.17% |
| 2025-08 | $1.76 | $1.24 | $0.5177 | 7,096,023.0 | -22.22% |
| 2025-07 | $2.08 | $1.60 | $0.48 | 5,962,529.0 | -5.26% |
| 2025-06 | $2.21 | $1.29 | $0.92 | 15,830,498.0 | +23.91% |
| 2025-05 | $1.65 | $1.28 | $0.37 | 6,616,995.0 | -5.48% |
| 2025-04 | $1.70 | $1.32 | $0.38 | 3,538,328.0 | -13.10% |
| 2025-03 | $2.42 | $1.63 | $0.79 | 4,600,713.0 | -27.59% |
| 2025-02 | $2.52 | $2.21 | $0.3086 | 2,235,466.0 | -4.92% |
| 2025-01 | $2.70 | $2.15 | $0.55 | 2,924,397.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.43 | $2.28 | $1.15 | 3,820,940.0 | -27.10% |
| 2024-11 | $3.59 | $2.75 | $0.8399 | 3,457,234.0 | +3.55% |
| 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% |
0.25%
1.12%
大文字化:
|
ボリューム (24 時間):