Get the Stockscreener App
56.39
1.90%
-1.09
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 May 22, 2026, is $56.39.
- Traeger Inc all-time high stock price is $110.50, occurred on June 09, 2025.
- The lowest Traeger Inc stock price recorded was $0.483 on March 09, 2026. Since then, Traeger Inc's stock price has risen over 11,575% to $56.39 now.
- The 52-week high stock price for COOK is $110.50, representing a 95.96% increase from the current share price, occurred on June 09, 2025.
- The 52-week low stock price for COOK is $20.91, indicating a -62.92% decrease from the current share price, occurred on March 25, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $57.48 | $52.00 | $5.48 | 35,640.0 | -1.90% |
| May 21, 2026 | $61.10 | $51.48 | $9.62 | 21,190.0 | +4.30% |
| May 20, 2026 | $58.57 | $47.77 | $10.80 | 65,748.0 | +1.12% |
| May 19, 2026 | $57.51 | $46.23 | $11.28 | 92,314.0 | +10.26% |
| May 18, 2026 | $49.43 | $42.26 | $7.17 | 73,357.0 | +21.33% |
| May 15, 2026 | $44.00 | $40.74 | $3.26 | 17,789.0 | -7.39% |
| May 14, 2026 | $43.99 | $39.26 | $4.73 | 7,595.0 | +5.44% |
| May 13, 2026 | $43.50 | $41.72 | $1.78 | 4,477.0 | +0.92% |
| May 12, 2026 | $45.18 | $40.19 | $4.99 | 9,536.0 | +0.00% |
| May 11, 2026 | $43.61 | $40.18 | $3.43 | 8,065.0 | -5.68% |
| May 08, 2026 | $43.83 | $39.69 | $4.14 | 7,241.0 | +3.76% |
| May 07, 2026 | $45.50 | $40.56 | $4.94 | 7,698.0 | -1.49% |
| May 06, 2026 | $44.67 | $41.84 | $2.83 | 5,852.0 | +8.06% |
| May 05, 2026 | $41.66 | $38.77 | $2.89 | 9,346.0 | -3.38% |
| May 04, 2026 | $44.31 | $39.32 | $4.99 | 8,873.0 | +0.32% |
| May 01, 2026 | $41.90 | $39.96 | $1.94 | 7,286.0 | -1.78% |
| Apr 30, 2026 | $41.98 | $40.12 | $1.85 | 6,683.0 | +4.04% |
| Apr 29, 2026 | $43.47 | $39.70 | $3.77 | 15,522.0 | -6.14% |
| Apr 28, 2026 | $43.36 | $39.71 | $3.65 | 12,433.0 | +4.51% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $61.10 | $38.77 | $22.33 | 417,647.0 | +35.29% |
| Apr, 2026 | $44.99 | $28.98 | $16.01 | 273,130.0 | +43.72% |
| Mar, 2026 | $43.28 | $20.91 | $22.37 | 481,441.3 | -32.56% |
| Feb, 2026 | $56.50 | $36.95 | $19.55 | 101,823.7 | -21.82% |
| Jan, 2026 | $59.00 | $42.50 | $16.50 | 124,697.4 | +1.85% |
Traeger Inc Stock (COOK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.77 | $35.74 | $22.02 | 313,243.9 | +14.16% |
| Nov, 2025 | $53.00 | $37.60 | $15.40 | 218,479.1 | -0.98% |
| Oct, 2025 | $63.25 | $45.50 | $17.75 | 135,730.4 | -24.59% |
| Sep, 2025 | $75.00 | $59.50 | $15.50 | 241,758.0 | -3.17% |
| Aug, 2025 | $87.89 | $62.00 | $25.89 | 141,920.5 | -22.22% |
| Jul, 2025 | $104.0 | $80.00 | $24.00 | 119,250.6 | -5.26% |
| Jun, 2025 | $110.5 | $64.50 | $46.00 | 316,610.0 | +23.91% |
| May, 2025 | $82.50 | $64.00 | $18.50 | 132,339.9 | -5.48% |
| Apr, 2025 | $85.00 | $66.00 | $19.00 | 70,766.6 | -13.10% |
| Mar, 2025 | $121.0 | $81.50 | $39.50 | 92,014.3 | -27.59% |
| Feb, 2025 | $125.9 | $110.5 | $15.43 | 44,709.3 | -4.92% |
| Jan, 2025 | $135.0 | $107.5 | $27.50 | 58,487.9 | +2.09% |
Traeger Inc Stock (COOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $171.5 | $114.0 | $57.50 | 76,418.8 | -27.10% |
| Nov, 2024 | $179.5 | $137.5 | $42.00 | 69,144.7 | +3.55% |
| Oct, 2024 | $187.5 | $150.0 | $37.50 | 52,548.9 | -15.76% |
| Sep, 2024 | $198.5 | $158.0 | $40.50 | 100,199.5 | +2.51% |
| Aug, 2024 | $198.0 | $104.0 | $94.00 | 177,854.6 | +47.13% |
| Jul, 2024 | $129.5 | $106.5 | $23.00 | 75,805.7 | +1.67% |
| Jun, 2024 | $136.8 | $110.0 | $26.75 | 77,585.4 | -7.34% |
| May, 2024 | $135.2 | $104.5 | $30.75 | 126,322.9 | +20.47% |
| Apr, 2024 | $127.2 | $101.2 | $26.00 | 92,295.4 | -15.02% |
| Mar, 2024 | $136.0 | $98.56 | $37.44 | 181,544.4 | +13.96% |
| Feb, 2024 | $116.0 | $100.5 | $15.50 | 138,147.5 | +1.37% |
| Jan, 2024 | $136.5 | $107.2 | $29.25 | 100,515.5 | -19.78% |
0.13%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):