COOK - Traeger, Inc.
27.47
2.460 8.955%
Share volume: 9,858
Last Updated: 03-27-2026
Consumer Goods/Household Appliances:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$25.01
2.46
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $24.72 | $24.72 | $27.47 | $27.47 | $24.56 | $24.56 | $27.47 | $27.47 | 9,858 | $9,858.00 |
| 03-26-2026 | $24.03 | $24.03 | $26.49 | $26.49 | $24.03 | $24.03 | $25.01 | $25.01 | 14,467 | $14,467.00 |
| 03-25-2026 | $26.92 | $26.92 | $27.30 | $27.30 | $20.91 | $20.91 | $24.42 | $24.42 | 56,467 | $56,467.00 |
| 03-24-2026 | $28.25 | $28.25 | $28.80 | $28.80 | $26.96 | $26.96 | $26.96 | $26.96 | 12,263 | $12,263.00 |
| 03-23-2026 | $29.53 | $29.53 | $29.97 | $29.97 | $27.82 | $27.82 | $28.58 | $28.58 | 24,047 | $24,047.00 |
| 03-20-2026 | $29.56 | $29.56 | $31.32 | $31.32 | $27.74 | $27.74 | $29.18 | $29.18 | 36,140 | $36,140.00 |
| 03-19-2026 | $32.45 | $32.45 | $32.83 | $32.83 | $27.01 | $27.01 | $30.06 | $30.06 | 24,563 | $24,563.00 |
| 03-18-2026 | $30.37 | $30.37 | $35.56 | $35.56 | $25.51 | $25.51 | $33.32 | $33.32 | 37,024 | $37,024.00 |
| 03-17-2026 | $0.62 | $31.16 | $0.62 | $31.16 | $0.58 | $29.01 | $0.60 | $29.92 | 716,207 | $14,324.00 |
| 03-16-2026 | $0.62 | $30.95 | $0.63 | $31.30 | $0.56 | $28.03 | $0.60 | $29.98 | 1,020,039 | $20,400.00 |