Get the Stockscreener App
2.29
2.97%
-0.07
After Hours:
2.35
0.06
+2.62%
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 16, 2024, is $2.29.
- 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 16.17% to $2.29 now.
- The 52-week high stock price for COOK is $6.70, representing a 192.58% increase from the current share price, occurred on August 03, 2023.
- The 52-week low stock price for COOK is $1.9712, indicating a -13.92% 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $2.35 | $2.26 | $0.09 | 126,390.0 | -2.97% |
| May 15, 2024 | $2.40 | $2.34 | $0.055 | 194,268.0 | +1.29% |
| May 14, 2024 | $2.38 | $2.27 | $0.11 | 188,565.0 | +1.30% |
| May 13, 2024 | $2.39 | $2.27 | $0.12 | 125,639.0 | -1.29% |
| May 10, 2024 | $2.39 | $2.31 | $0.08 | 107,194.0 | -2.92% |
| May 09, 2024 | $2.40 | $2.22 | $0.18 | 286,888.0 | +5.26% |
| May 08, 2024 | $2.29 | $2.21 | $0.075 | 118,611.0 | -0.87% |
| May 07, 2024 | $2.38 | $2.28 | $0.0979 | 127,302.0 | +1.32% |
| May 06, 2024 | $2.33 | $2.25 | $0.08 | 150,776.0 | +1.34% |
| May 03, 2024 | $2.26 | $2.15 | $0.11 | 191,815.0 | +3.70% |
| May 02, 2024 | $2.16 | $2.09 | $0.07 | 139,533.0 | +2.37% |
| May 01, 2024 | $2.18 | $2.10 | $0.08 | 152,175.0 | -1.86% |
| Apr 30, 2024 | $2.19 | $2.09 | $0.10 | 192,579.0 | +1.90% |
| Apr 29, 2024 | $2.18 | $2.10 | $0.0801 | 185,813.0 | -0.47% |
| Apr 26, 2024 | $2.18 | $2.09 | $0.09 | 122,693.0 | +0.47% |
| Apr 25, 2024 | $2.12 | $2.05 | $0.07 | 166,621.0 | +0.00% |
| Apr 24, 2024 | $2.15 | $2.07 | $0.08 | 155,483.0 | -1.40% |
| Apr 23, 2024 | $2.22 | $2.06 | $0.1608 | 249,636.0 | +3.38% |
| Apr 22, 2024 | $2.13 | $2.05 | $0.0753 | 96,232.0 | -1.90% |
| Apr 19, 2024 | $2.11 | $2.04 | $0.07 | 222,959.0 | +0.96% |
| Apr 18, 2024 | $2.11 | $2.02 | $0.085 | 260,489.0 | +0.48% |
| Apr 17, 2024 | $2.21 | $2.08 | $0.125 | 153,370.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.40 | $2.09 | $0.31 | 2,035,546.0 | +6.51% |
| 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% |
2.05%
0.74%
Cap:
|
Volume (24h):