Want to see COOK full AI Analyst Report?
Traeger (COOK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.61 | 53.40 | 51.38 | 52.93 | 52.93 | +1.28% | 94,309 | 1.76 |
| Oct 29, 2026 | 49.20 | 52.26 | 49.10 | 52.26 | 52.26 | +6.85% | 165,913 | 3.23 |
| Oct 28, 2026 | 47.52 | 49.66 | 47.15 | 48.91 | 48.91 | +3.10% | 102,753 | 2.01 |
| Oct 27, 2026 | 47.03 | 47.59 | 45.58 | 47.44 | 47.44 | +2.07% | 66,344 | 1.31 |
| Oct 26, 2026 | 47.35 | 47.35 | 45.39 | 46.48 | 46.48 | -0.77% | 67,419 | 1.35 |
| Oct 23, 2026 | 45.08 | 47.50 | 44.25 | 46.84 | 46.84 | +3.45% | 113,570 | 2.33 |
| Oct 22, 2026 | 43.91 | 45.29 | 43.70 | 45.28 | 45.28 | +2.21% | 60,596 | 1.25 |
| Oct 21, 2026 | 45.75 | 45.96 | 44.15 | 44.30 | 44.30 | -2.19% | 45,195 | 0.92 |
| Oct 20, 2026 | 44.21 | 46.15 | 44.21 | 45.29 | 45.29 | +2.77% | 82,744 | 1.71 |
| Oct 19, 2026 | 44.59 | 44.60 | 43.25 | 44.07 | 44.07 | -0.25% | 37,119 | 0.71 |
| Oct 16, 2026 | 46.71 | 49.10 | 44.00 | 44.18 | 44.18 | -4.04% | 41,789 | 0.80 |
| Oct 15, 2026 | 46.76 | 47.77 | 45.74 | 46.04 | 46.04 | -0.26% | 23,904 | 0.45 |
| Oct 14, 2026 | 48.69 | 49.58 | 45.90 | 46.16 | 46.16 | -6.50% | 35,074 | 0.64 |
| Oct 13, 2026 | 52.01 | 52.05 | 49.14 | 49.37 | 49.37 | -4.06% | 71,746 | 1.28 |
| Oct 12, 2026 | 51.78 | 52.18 | 50.95 | 51.46 | 51.46 | -0.27% | 35,773 | 0.63 |
| Oct 09, 2026 | 51.15 | 51.89 | 50.70 | 51.60 | 51.60 | +0.33% | 53,872 | 0.93 |
| Oct 08, 2026 | 50.46 | 52.02 | 50.18 | 51.43 | 51.43 | -0.56% | 64,530 | 1.12 |
| Oct 07, 2026 | 51.07 | 52.64 | 50.50 | 51.72 | 51.72 | +1.29% | 84,765 | 1.49 |
| Oct 06, 2026 | 53.69 | 53.69 | 51.06 | 51.06 | 51.06 | -4.45% | 183,731 | 3.37 |
| Oct 05, 2026 | 52.75 | 55.20 | 52.74 | 53.44 | 53.44 | +0.64% | 36,797 | 0.68 |
| Oct 02, 2026 | 53.01 | 53.35 | 50.98 | 53.10 | 53.10 | +1.53% | 13,689 | 0.25 |
| Oct 01, 2026 | 47.55 | 52.87 | 47.25 | 52.30 | 52.30 | +8.19% | 72,718 | 1.35 |
| Sep 30, 2026 | 45.03 | 48.85 | 44.76 | 48.34 | 48.34 | +8.48% | 82,237 | 1.56 |
| Sep 29, 2026 | 47.99 | 47.99 | 44.11 | 44.56 | 44.56 | -1.66% | 207,778 | 4.15 |
| Sep 28, 2026 | 45.51 | 45.51 | 42.80 | 45.31 | 45.31 | -2.77% | 115,496 | 2.36 |
| Sep 25, 2026 | 46.97 | 48.00 | 45.31 | 46.60 | 46.60 | -0.28% | 81,163 | 1.66 |
| Sep 24, 2026 | 48.74 | 48.74 | 45.62 | 46.73 | 46.73 | -3.01% | 81,701 | 1.69 |
| Sep 23, 2026 | 49.37 | 49.76 | 48.05 | 48.18 | 48.18 | -2.43% | 42,604 | 0.86 |
| Sep 22, 2026 | 49.05 | 52.05 | 48.45 | 49.38 | 49.38 | +1.08% | 70,847 | 1.43 |
| Sep 21, 2026 | 49.75 | 49.77 | 48.21 | 48.85 | 48.85 | +0.02% | 28,801 | 0.55 |
| Sep 18, 2026 | 49.57 | 50.40 | 48.33 | 48.84 | 48.84 | -2.01% | 44,487 | 0.84 |
| Sep 17, 2026 | 49.24 | 50.81 | 49.00 | 49.84 | 49.84 | +2.36% | 11,443 | 0.21 |
| Sep 16, 2026 | 48.09 | 49.32 | 48.01 | 48.69 | 48.69 | +1.23% | 16,833 | 0.31 |
| Sep 15, 2026 | 48.55 | 48.82 | 47.00 | 48.10 | 48.10 | -2.28% | 18,788 | 0.34 |
| Sep 14, 2026 | 49.17 | 49.92 | 48.07 | 49.22 | 49.22 | +0.04% | 24,258 | 0.44 |
| Sep 11, 2026 | 47.99 | 49.51 | 47.78 | 49.20 | 49.20 | +1.07% | 30,667 | 0.54 |
| Sep 10, 2026 | 50.24 | 50.85 | 48.56 | 48.68 | 48.68 | -4.21% | 16,312 | 0.29 |
| Sep 09, 2026 | 49.25 | 52.34 | 49.05 | 50.82 | 50.82 | +0.65% | 24,990 | 0.44 |
| Sep 08, 2026 | 50.37 | 50.73 | 49.55 | 50.49 | 50.49 | +1.04% | 11,778 | 0.21 |
| Sep 07, 2026 | 48.48 | 50.32 | 47.15 | 49.97 | 49.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 48.48 | 50.32 | 47.15 | 49.97 | 49.97 | +2.80% | 37,229 | 0.65 |
| Sep 03, 2026 | 53.12 | 53.12 | 47.45 | 48.61 | 48.61 | -5.45% | 41,238 | 0.72 |
| Sep 02, 2026 | 52.85 | 53.87 | 51.00 | 51.41 | 51.41 | -3.58% | 26,392 | 0.46 |
| Sep 01, 2026 | 55.20 | 55.20 | 52.52 | 53.32 | 53.32 | -4.87% | 15,430 | 0.27 |
| Aug 31, 2026 | 54.80 | 56.37 | 54.32 | 56.05 | 56.05 | +0.34% | 17,143 | 0.29 |
| Aug 28, 2026 | 56.41 | 56.75 | 55.07 | 55.86 | 55.86 | +0.27% | 20,063 | 0.34 |
| Aug 27, 2026 | 56.81 | 57.09 | 55.00 | 55.71 | 55.71 | -1.71% | 24,754 | 0.41 |
| Aug 26, 2026 | 57.90 | 58.11 | 56.15 | 56.68 | 56.68 | -1.01% | 26,263 | 0.43 |
| Aug 25, 2026 | 57.11 | 57.91 | 56.09 | 57.26 | 57.26 | +2.41% | 23,757 | 0.39 |
| Aug 24, 2026 | 55.60 | 58.59 | 55.31 | 55.91 | 55.91 | +0.83% | 50,866 | 0.84 |
