Free Trial

Traeger (COOK) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free COOK Stock Alerts
$2.59
-0.05 (-1.89%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Traeger Stock Price Performance

5 Day
Performance
+13.35%
1 Month
Performance
+19.91%
3 Month
Performance
+16.14%
6 Month
Performance
+9.75%
Year-To-Date
Performance
-5.13%
1 Year
Performance
-32.29%
Receive COOK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Traeger and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

COOK Stock Chart for Sunday, June, 2, 2024

COOK Chart by TradingView

Traeger Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.64$2.59
-2.08%		$2.71$2.52443,107 shs$333.13 million
05/30/2024$2.48$2.64
+6.45%		$2.68$2.40634,866 shs$340.22 million
05/29/2024$2.29$2.48
+8.53%		$2.60$2.29989,404 shs$319.60 million
05/28/2024$2.26$2.29
+1.11%		$2.31$2.19349,680 shs$294.47 million
05/27/2024$2.26$2.26$2.26$2.17311,900 shs$291.25 million
05/24/2024$2.16$2.26
+4.87%		$2.26$2.17300,410 shs$291.25 million
05/23/2024$2.18$2.16
-1.15%		$2.26$2.11506,171 shs$277.72 million
05/22/2024$2.24$2.18
-2.68%		$2.25$2.11425,208 shs$280.94 million
05/21/2024$2.14$2.24
+4.67%		$2.25$2.10259,691 shs$288.67 million
05/20/2024$2.20$2.14
-2.73%		$2.23$2.13356,008 shs$275.78 million
05/17/2024$2.27$2.20
-3.08%		$2.32$2.19164,945 shs$283.51 million
05/16/2024$2.36$2.27
-3.81%		$2.34$2.26130,373 shs$304.13 million
05/15/2024$2.33$2.36
+1.29%		$2.40$2.34195,860 shs$304.13 million
05/14/2024$2.29$2.33
+1.75%		$2.38$2.27188,859 shs$300.27 million
05/13/2024$2.33$2.29
-1.72%		$2.39$2.27125,639 shs$295.11 million
05/10/2024$2.40$2.33
-2.92%		$2.39$2.31107,848 shs$298.57 million
05/09/2024$2.27$2.40
+5.73%		$2.40$2.22287,922 shs$307.54 million
05/08/2024$2.31$2.27
-1.52%		$2.29$2.22121,774 shs$290.88 million
05/07/2024$2.27$2.31
+1.54%		$2.38$2.30127,302 shs$295.36 million
05/06/2024$2.24$2.27
+1.34%		$2.33$2.25151,352 shs$290.89 million
05/03/2024$2.16$2.24
+3.70%		$2.26$2.15193,274 shs$287.03 million
05/02/2024$2.11$2.16
+2.61%		$2.16$2.09144,184 shs$276.78 million
05/01/2024$2.16$2.11
-2.32%		$2.18$2.10152,868 shs$269.32 million
04/30/2024$2.12$2.16
+1.89%		$2.18$2.09195,508 shs$275.71 million
04/29/2024$2.12$2.12
-0.24%		$2.18$2.10190,698 shs$270.59 million
04/26/2024$2.11$2.12
+0.47%		$2.18$2.09123,988 shs$271.23 million
04/25/2024$2.12$2.11
-0.24%		$2.12$2.05171,487 shs$269.95 million
04/24/2024$2.14$2.12
-0.94%		$2.15$2.07158,569 shs$270.59 million
04/23/2024$2.07$2.14
+3.14%		$2.22$2.06249,636 shs$273.15 million
04/22/2024$2.11$2.07
-1.90%		$2.11$2.0598,827 shs$264.84 million
04/19/2024$2.09$2.11
+0.96%		$2.11$2.04244,054 shs$269.95 million
04/18/2024$2.09$2.09$2.11$2.03264,282 shs$267.40 million
04/17/2024$2.09$2.09$2.21$2.08154,589 shs$267.40 million
04/16/2024$2.11$2.09
-0.95%		$2.16$2.08154,877 shs$267.40 million
04/15/2024$2.16$2.11
-2.31%		$2.16$2.11210,441 shs$269.95 million
04/12/2024$2.26$2.17
-4.20%		$2.26$2.12391,194 shs$276.99 million
04/11/2024$2.31$2.26
-1.95%		$2.33$2.22118,662 shs$289.14 million
04/10/2024$2.49$2.31
-7.43%		$2.40$2.21359,028 shs$294.90 million
04/09/2024$2.39$2.49
+4.18%		$2.55$2.39207,477 shs$318.57 million
04/08/2024$2.32$2.39
+3.02%		$2.40$2.36115,685 shs$305.78 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$2.25$2.32
+3.11%		$2.37$2.25162,276 shs$296.82 million
04/04/2024$2.33$2.25
-3.43%		$2.38$2.22228,108 shs$287.87 million
04/03/2024$2.30$2.33
+1.30%		$2.38$2.26238,523 shs$298.10 million
04/02/2024$2.48$2.30
-7.07%		$2.42$2.25329,713 shs$294.26 million
04/01/2024$2.53$2.48
-2.17%		$2.53$2.38322,189 shs$316.65 million
03/29/2024$2.53$2.53$2.61$2.44144,659 shs$323.69 million
03/28/2024$2.52$2.53
+0.40%		$2.61$2.44144,514 shs$323.69 million
03/27/2024$2.51$2.52
+0.40%		$2.58$2.47180,309 shs$322.41 million
03/26/2024$2.48$2.51
+1.41%		$2.55$2.46122,738 shs$321.13 million
03/25/2024$2.43$2.48
+1.85%		$2.54$2.43167,613 shs$316.65 million
03/22/2024$2.57$2.43
-5.45%		$2.57$2.41164,949 shs$310.89 million
03/21/2024$2.58$2.57
-0.19%		$2.63$2.53136,869 shs$328.81 million
03/20/2024$2.59$2.58
-0.39%		$2.62$2.53227,036 shs$329.45 million
03/19/2024$2.45$2.59
+5.51%		$2.62$2.40335,594 shs$330.73 million
03/18/2024$2.21$2.45
+10.86%		$2.72$2.42745,870 shs$313.46 million
03/15/2024$2.39$2.21
-7.53%		$2.41$2.20406,514 shs$282.75 million
03/14/2024$2.39$2.39$2.40$2.27464,113 shs$305.78 million
03/13/2024$2.19$2.39
+9.38%		$2.40$2.15759,644 shs$305.78 million
03/12/2024$2.03$2.19
+7.90%		$2.21$1.981.08 million shs$274.90 million
03/11/2024$2.04$2.03
-0.74%		$2.10$2.02325,650 shs$254.77 million
03/08/2024$2.41$2.04
-15.35%		$2.16$2.001.23 million shs$256.65 million
03/07/2024$2.23$2.41
+8.07%		$2.51$2.161.05 million shs$303.20 million
03/06/2024$2.07$2.23
+7.73%		$2.26$2.09332,694 shs$280.56 million
03/05/2024$2.15$2.07
-3.50%		$2.14$2.06334,857 shs$260.43 million
03/04/2024$2.23$2.15
-3.81%		$2.25$2.10462,582 shs$269.86 million
03/01/2024$2.21$2.23
+0.68%		$2.27$2.16423,333 shs$279.93 million

Related Companies:
This page (NYSE:COOK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media