Get the Stockscreener App
0.83
0.94%
-0.0079
After Hours:
.84
0.01
+1.20%
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 March 04, 2026, is $0.83.
- Traeger Inc all-time high stock price is $29.46, occurred on August 12, 2021.
- The lowest Traeger Inc stock price recorded was $0.7149 on December 08, 2025. Since then, Traeger Inc's stock price has risen over 16.10% to $0.83 now.
- The 52-week high stock price for COOK is $2.29, representing a 175.90% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for COOK is $0.7149, indicating a -13.87% decrease from the current share price, occurred on December 08, 2025.
- The closing price of Traeger Inc (COOK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.85 | $0.807 | $0.043 | 209,852.0 | -0.94% |
| Mar 03, 2026 | $0.8598 | $0.80 | $0.0598 | 335,868.0 | +1.18% |
| Mar 02, 2026 | $0.8656 | $0.82 | $0.0456 | 183,728.0 | -3.71% |
| Feb 27, 2026 | $0.87 | $0.8296 | $0.0404 | 176,178.0 | +0.39% |
| Feb 26, 2026 | $0.8875 | $0.84 | $0.0475 | 78,484.0 | +0.79% |
| Feb 25, 2026 | $0.8766 | $0.8402 | $0.0364 | 127,050.0 | -0.21% |
| Feb 24, 2026 | $0.8598 | $0.8289 | $0.0309 | 290,460.0 | +3.88% |
| Feb 23, 2026 | $0.91 | $0.82 | $0.09 | 265,401.0 | -8.89% |
| Feb 20, 2026 | $0.9143 | $0.8274 | $0.0869 | 185,789.0 | +5.78% |
| Feb 19, 2026 | $0.875 | $0.8301 | $0.0449 | 121,842.0 | -2.21% |
| Feb 18, 2026 | $0.8818 | $0.8546 | $0.0272 | 128,358.0 | +1.16% |
| Feb 17, 2026 | $0.9284 | $0.8454 | $0.083 | 147,338.0 | -3.45% |
| Feb 13, 2026 | $0.9322 | $0.84 | $0.0922 | 160,815.0 | +4.27% |
| Feb 12, 2026 | $0.8545 | $0.8244 | $0.0301 | 345,183.0 | +0.48% |
| Feb 11, 2026 | $0.8509 | $0.77 | $0.0809 | 850,015.0 | +10.86% |
| Feb 10, 2026 | $0.8717 | $0.739 | $0.1327 | 539,871.0 | -10.11% |
| Feb 09, 2026 | $0.968 | $0.817 | $0.151 | 459,509.0 | -12.06% |
| Feb 06, 2026 | $1.04 | $0.97 | $0.07 | 298,983.0 | -1.87% |
| Feb 05, 2026 | $1.07 | $0.9745 | $0.0955 | 343,226.0 | -8.47% |
| Feb 04, 2026 | $1.09 | $1.03 | $0.055 | 199,687.0 | +0.00% |
| Feb 03, 2026 | $1.11 | $1.05 | $0.06 | 174,216.0 | -1.82% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.8656 | $0.80 | $0.0656 | 939,300.0 | -3.49% |
| Feb, 2026 | $1.13 | $0.739 | $0.391 | 5,091,185.0 | -21.82% |
| Jan, 2026 | $1.18 | $0.8501 | $0.3299 | 6,234,872.0 | +1.85% |
Traeger Inc Stock (COOK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.16 | $0.7149 | $0.4404 | 15,662,193.0 | +14.16% |
| Nov, 2025 | $1.06 | $0.752 | $0.308 | 10,923,957.0 | -0.98% |
| Oct, 2025 | $1.26 | $0.91 | $0.355 | 6,786,520.0 | -24.59% |
| Sep, 2025 | $1.50 | $1.19 | $0.31 | 12,087,901.0 | -3.17% |
| Aug, 2025 | $1.76 | $1.24 | $0.5177 | 7,096,023.0 | -22.22% |
| Jul, 2025 | $2.08 | $1.60 | $0.48 | 5,962,529.0 | -5.26% |
| Jun, 2025 | $2.21 | $1.29 | $0.92 | 15,830,498.0 | +23.91% |
| May, 2025 | $1.65 | $1.28 | $0.37 | 6,616,995.0 | -5.48% |
| Apr, 2025 | $1.70 | $1.32 | $0.38 | 3,538,328.0 | -13.10% |
| Mar, 2025 | $2.42 | $1.63 | $0.79 | 4,600,713.0 | -27.59% |
| Feb, 2025 | $2.52 | $2.21 | $0.3086 | 2,235,466.0 | -4.92% |
| Jan, 2025 | $2.70 | $2.15 | $0.55 | 2,924,397.0 | +2.09% |
Traeger Inc Stock (COOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.43 | $2.28 | $1.15 | 3,820,940.0 | -27.10% |
| Nov, 2024 | $3.59 | $2.75 | $0.8399 | 3,457,234.0 | +3.55% |
| 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% |
0.50%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):