COOK - Traeger Inc
1.78
0.010 0.562%
Share volume: 206,627
Last Updated: 03-14-2025
Consumer Goods/Household Appliances:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.77
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $1.73 | $1.73 | $1.80 | $1.80 | $1.72 | $1.72 | $1.78 | $1.78 | 206,627 | $206,627.00 |
| 03-13-2025 | $1.84 | $1.84 | $1.84 | $1.84 | $1.73 | $1.73 | $1.77 | $1.77 | 159,390 | $159,390.00 |
| 03-12-2025 | $1.86 | $1.86 | $1.86 | $1.86 | $1.71 | $1.71 | $1.82 | $1.82 | 345,303 | $345,303.00 |
| 03-11-2025 | $1.90 | $1.90 | $1.95 | $1.95 | $1.82 | $1.82 | $1.82 | $1.82 | 246,972 | $246,972.00 |
| 03-10-2025 | $2.11 | $2.11 | $2.13 | $2.13 | $1.88 | $1.88 | $1.89 | $1.89 | 317,885 | $317,885.00 |
| 03-07-2025 | $2.03 | $2.03 | $2.20 | $2.20 | $1.82 | $1.82 | $2.18 | $2.18 | 605,040 | $605,040.00 |
| 03-06-2025 | $2.25 | $2.25 | $2.29 | $2.29 | $2.15 | $2.15 | $2.16 | $2.16 | 310,743 | $310,743.00 |
| 03-05-2025 | $2.29 | $2.29 | $2.30 | $2.30 | $2.23 | $2.23 | $2.24 | $2.24 | 113,678 | $113,678.00 |
| 03-04-2025 | $2.24 | $2.24 | $2.32 | $2.32 | $2.21 | $2.21 | $2.27 | $2.27 | 121,904 | $121,904.00 |
| 03-03-2025 | $2.32 | $2.32 | $2.42 | $2.42 | $2.26 | $2.26 | $2.27 | $2.27 | 193,536 | $193,536.00 |