Traeger, Inc.COOKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.10 | $1.13 | $1.07 | $1.13 | 91,039 |
| 1/30/2026 | $1.06 | $1.12 | $1.02 | $1.10 | 247,302 |
| 1/29/2026 | $1.05 | $1.07 | $1.03 | $1.07 | 150,602 |
| 1/28/2026 | $1.06 | $1.08 | $1.03 | $1.06 | 168,021 |
| 1/27/2026 | $1.08 | $1.09 | $1.03 | $1.07 | 216,700 |
| 1/26/2026 | $1.16 | $1.16 | $1.06 | $1.08 | 321,826 |
| 1/23/2026 | $1.16 | $1.17 | $1.12 | $1.16 | 237,232 |
| 1/22/2026 | $1.09 | $1.17 | $1.04 | $1.14 | 349,761 |
| 1/21/2026 | $1.04 | $1.08 | $1.02 | $1.08 | 304,322 |
| 1/20/2026 | $1.06 | $1.07 | $1.02 | $1.03 | 242,717 |
| 1/16/2026 | $1.05 | $1.14 | $1.05 | $1.11 | 318,972 |
| 1/15/2026 | $1.01 | $1.07 | $1.00 | $1.06 | 291,760 |
| 1/14/2026 | $0.98 | $1.02 | $0.98 | $1.01 | 164,306 |
| 1/13/2026 | $0.99 | $1.01 | $0.94 | $0.99 | 439,600 |
| 1/12/2026 | $0.96 | $1.01 | $0.95 | $1.00 | 293,200 |
| 1/9/2026 | $0.88 | $0.98 | $0.88 | $0.97 | 350,500 |
| 1/8/2026 | $0.90 | $0.92 | $0.85 | $0.89 | 339,600 |
| 1/7/2026 | $0.92 | $0.94 | $0.88 | $0.89 | 355,600 |
| 1/6/2026 | $1.01 | $1.01 | $0.91 | $0.92 | 599,315 |
| 1/5/2026 | $1.06 | $1.08 | $1.02 | $1.02 | 340,210 |
| 1/2/2026 | $1.09 | $1.18 | $1.06 | $1.06 | 534,941 |
| 12/31/2025 | $1.02 | $1.09 | $1.01 | $1.08 | 1.13M |
| 12/30/2025 | $1.02 | $1.06 | $1.02 | $1.04 | 336,557 |
| 12/29/2025 | $1.03 | $1.06 | $1.01 | $1.02 | 321,800 |
| 12/26/2025 | $1.04 | $1.09 | $1.03 | $1.05 | 390,300 |
| 12/24/2025 | $1.06 | $1.09 | $1.02 | $1.06 | 359,400 |
| 12/23/2025 | $1.06 | $1.07 | $1.00 | $1.06 | 389,542 |
| 12/22/2025 | $1.05 | $1.05 | $1.01 | $1.03 | 437,702 |
| 12/19/2025 | $1.05 | $1.09 | $1.03 | $1.03 | 657,042 |
| 12/18/2025 | $1.05 | $1.12 | $1.04 | $1.07 | 326,741 |
| 12/17/2025 | $1.09 | $1.12 | $1.02 | $1.02 | 582,643 |
| 12/16/2025 | $1.04 | $1.12 | $1.00 | $1.08 | 495,281 |
| 12/15/2025 | $1.11 | $1.15 | $1.02 | $1.02 | 435,509 |
| 12/12/2025 | $1.14 | $1.16 | $1.06 | $1.11 | 493,642 |
| 12/11/2025 | $1.11 | $1.13 | $1.02 | $1.12 | 962,200 |
| 12/10/2025 | $0.90 | $1.11 | $0.88 | $1.05 | 2.55M |
| 12/9/2025 | $0.71 | $0.93 | $0.71 | $0.92 | 2.14M |
| 12/8/2025 | $0.82 | $0.82 | $0.71 | $0.72 | 1.06M |
| 12/5/2025 | $0.82 | $0.84 | $0.79 | $0.80 | 298,400 |
| 12/4/2025 | $0.84 | $0.84 | $0.80 | $0.82 | 410,600 |
| 12/3/2025 | $0.82 | $0.84 | $0.80 | $0.84 | 489,000 |
| 12/2/2025 | $0.82 | $0.83 | $0.78 | $0.81 | 652,500 |
| 12/1/2025 | $0.99 | $1.04 | $0.80 | $0.86 | 2.05M |
| 11/28/2025 | $0.84 | $1.06 | $0.82 | $0.91 | 3.64M |
| 11/26/2025 | $0.78 | $0.84 | $0.78 | $0.82 | 399,459 |
| 11/25/2025 | $0.78 | $0.80 | $0.77 | $0.78 | 255,718 |
| 11/24/2025 | $0.80 | $0.81 | $0.78 | $0.79 | 220,523 |
| 11/21/2025 | $0.75 | $0.81 | $0.75 | $0.78 | 298,009 |
| 11/20/2025 | $0.81 | $0.83 | $0.76 | $0.76 | 198,300 |
| 11/19/2025 | $0.81 | $0.83 | $0.79 | $0.79 | 177,500 |
| 11/18/2025 | $0.83 | $0.84 | $0.80 | $0.81 | 232,034 |
| 11/17/2025 | $0.87 | $0.90 | $0.81 | $0.81 | 223,100 |
| 11/14/2025 | $0.93 | $0.95 | $0.88 | $0.91 | 240,603 |
| 11/13/2025 | $0.93 | $0.95 | $0.91 | $0.93 | 243,200 |
| 11/12/2025 | $1.00 | $1.01 | $0.94 | $0.95 | 195,387 |
| 11/11/2025 | $1.00 | $1.00 | $0.90 | $0.99 | 544,000 |
| 11/10/2025 | $0.85 | $0.91 | $0.79 | $0.91 | 689,800 |
| 11/7/2025 | $0.84 | $0.86 | $0.77 | $0.81 | 1.39M |
| 11/6/2025 | $1.04 | $1.04 | $0.86 | $0.86 | 792,800 |
| 11/5/2025 | $0.92 | $1.01 | $0.90 | $1.01 | 506,723 |
| 11/4/2025 | $0.91 | $0.92 | $0.89 | $0.91 | 184,207 |