COOK
TRAEGER (COOK)
NYSE
$66.75+$2.60 (+4.05%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $178.5M
    Market Cap
  • -16.69%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -18.62%
    Low Price$58.97
    High Price$72.47
  • 3 Months
    +53.91%
    Low Price$39.68
    High Price$82.00
  • 1 Year
    -16.69%
    Low Price$26.93
    High Price$82.00
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
62.15
67.00
60.69
64.15
+4.43%
81,837
07/30/2026
59.52
61.91
58.71
61.43
+3.31%
28,918
07/29/2026
58.10
61.02
56.82
59.46
+0.83%
41,199
07/28/2026
61.36
61.36
57.15
58.97
-3.64%
25,534
07/27/2026
62.33
64.01
60.00
61.20
-0.10%
51,093
07/24/2026
66.69
67.82
59.12
61.26
-9.82%
80,093
07/23/2026
65.77
68.12
63.64
67.93
+2.30%
44,177
07/22/2026
68.64
69.10
65.00
66.40
-3.91%
277,435
07/21/2026
67.17
69.10
61.51
69.10
+3.35%
45,105
07/20/2026
69.19
71.82
62.18
66.86
-3.37%
65,198
07/17/2026
69.92
69.92
66.07
69.19
-0.19%
166,682
07/16/2026
66.75
70.56
64.84
69.32
+1.12%
144,601
07/15/2026
68.75
70.00
66.37
68.55
+2.64%
62,491
07/14/2026
71.24
71.24
66.09
66.79
-3.50%
118,801
07/13/2026
73.00
77.00
67.47
69.21
-4.50%
63,104
07/10/2026
71.90
73.14
69.12
72.47
+1.51%
45,851
07/09/2026
68.70
72.27
68.20
71.39
+3.81%
26,349
07/08/2026
70.12
70.12
64.64
68.77
-0.69%
32,558
07/07/2026
67.65
69.26
64.10
69.25
+0.48%
34,474
07/06/2026
72.30
72.30
67.80
68.92
-6.65%
22,405
07/02/2026
76.97
77.33
72.24
73.83
-0.95%
43,326
07/01/2026
79.48
80.77
72.81
74.54
-5.44%
39,195
06/30/2026
83.22
83.22
76.19
78.83
-3.87%
77,159
06/29/2026
80.56
86.59
76.67
82.00
+3.40%
48,424
06/26/2026
77.02
81.22
75.72
79.30
-0.06%
111,715
06/25/2026
77.77
81.83
77.54
79.35
+1.10%
87,108
06/24/2026
69.51
82.40
69.51
78.49
+14.17%
228,761
06/23/2026
61.50
70.80
61.50
68.75
+1.90%
32,903
06/22/2026
70.52
70.70
62.13
67.47
-6.63%
58,627
06/18/2026
70.33
75.98
70.20
72.26
+4.11%
65,232
06/17/2026
66.02
73.24
66.02
69.41
+2.95%
96,922
06/16/2026
67.51
68.53
64.04
67.42
-1.68%
37,007
06/15/2026
71.98
77.50
66.23
68.57
-2.17%
84,444
06/12/2026
63.49
70.37
63.49
70.09
+9.45%
37,304
06/11/2026
62.77
65.02
61.03
64.04
+5.61%
17,124
06/10/2026
65.00
66.75
59.90
60.64
-8.12%
30,215
06/09/2026
62.03
69.80
61.32
66.00
+12.13%
33,467
06/08/2026
63.66
64.33
57.00
58.86
-7.66%
41,625
06/05/2026
61.64
66.00
61.09
63.74
+2.72%
16,187
06/04/2026
61.97
64.19
59.05
62.05
+0.26%
15,446
06/03/2026
67.37
67.81
60.79
61.89
-9.62%
39,767
06/02/2026
73.17
74.15
65.96
68.48
-6.41%
136,210
06/01/2026
67.47
73.61
66.99
73.17
+5.19%
19,920
05/29/2026
65.78
74.07
64.16
69.56
+6.20%
56,761
05/28/2026
63.14
67.54
58.50
65.50
+2.41%
69,433
05/27/2026
59.31
67.96
58.48
63.96
+6.28%
33,696
05/26/2026
56.79
61.00
54.16
60.18
+6.72%
55,253
05/22/2026
57.48
57.48
52.00
56.39
-1.90%
35,640
05/21/2026
53.24
61.10
51.48
57.48
+4.30%
21,192
05/20/2026
54.50
58.57
47.77
55.11
+1.12%
65,748
05/19/2026
49.00
57.51
46.23
54.50
+10.26%
92,347
05/18/2026
43.37
49.43
42.26
49.43
+21.33%
73,494
05/15/2026
42.31
44.00
40.74
40.74
-7.39%
17,789
05/14/2026
43.00
43.99
39.26
43.99
+5.44%
7,595
05/13/2026
41.72
43.50
41.72
41.72
+0.92%
4,478
05/12/2026
43.67
45.18
40.19
41.34
0.00%
9,536
05/11/2026
42.90
43.61
40.18
41.34
-5.68%
8,085
05/11/2026
$1.49 Earnings
05/08/2026
39.69
43.83
39.69
43.83
+3.76%
7,241
05/07/2026
44.00
45.50
40.56
42.24
-1.49%
7,698
05/06/2026
41.84
44.67
41.84
42.88
+8.06%
5,852
05/05/2026
41.66
41.66
38.77
39.68
-3.38%
9,406
05/04/2026
41.71
44.31
39.32
41.07
+0.32%
8,873
05/01/2026
40.74
41.90
39.96
40.94
-1.78%
7,286
04/30/2026
40.92
41.98
40.13
41.68
+4.04%
6,691
04/29/2026
41.74
43.47
39.71
40.06
-6.14%
15,522
04/28/2026
40.19
43.36
39.71
42.68
+4.51%
12,709
04/27/2026
38.47
41.49
38.45
40.84
+5.10%
13,260
04/24/2026
35.18
40.06
35.18
38.86
+11.31%
18,027
04/23/2026
37.17
37.37
33.90
34.91
-5.60%
10,595
04/22/2026
39.27
39.33
36.00
36.98
-3.42%
7,802
04/21/2026
42.32
44.40
38.29
38.29
-11.32%
12,380
04/20/2026
43.13
43.99
39.88
43.18
-0.67%
21,714
04/17/2026
42.32
44.68
41.84
43.47
+2.72%
18,613
04/16/2026
38.54
44.99
37.69
42.32
+8.88%
23,384
04/15/2026
33.52
39.75
33.52
38.87
+15.48%
15,957
04/14/2026
32.10
34.14
32.10
33.66
+3.16%
19,996
04/13/2026
32.20
33.60
31.49
32.63
+1.46%
18,167
04/10/2026
34.77
35.18
32.00
32.16
-5.58%
10,831
04/09/2026
31.02
34.73
31.02
34.06
+6.84%
5,789
04/08/2026
31.93
31.94
30.62
31.88
-0.16%
3,758
04/07/2026
31.86
32.36
30.27
31.93
+0.22%
11,124
04/06/2026
30.07
32.26
30.07
31.86
+3.85%
14,311
04/02/2026
29.56
30.68
29.56
30.68
+3.06%
5,398
04/01/2026
29.00
30.15
28.98
29.77
+2.66%
7,451
03/31/2026
28.64
30.12
28.42
29.00
+1.75%
14,652
03/30/2026
27.79
30.45
27.30
28.50
+3.75%
27,011
03/27/2026
24.72
27.47
24.56
27.47
+9.84%
9,859
03/26/2026
24.03
26.49
24.03
25.01
+2.42%
14,467
03/25/2026
26.92
27.30
20.91
24.42
-9.42%
56,472
03/24/2026
28.25
28.80
26.96
26.96
-5.67%
12,263
03/23/2026
29.53
29.97
27.82
28.58
-2.06%
24,114
03/20/2026
29.56
31.32
27.74
29.18
-2.93%
36,141
03/19/2026
32.45
32.83
27.01
30.06
-9.78%
24,696
03/18/2026
30.37
35.56
25.51
33.32
+11.38%
37,035
03/18/2026
1:50 Split
03/17/2026
31.16
31.16
29.01
29.92
-0.20%
716,207
03/16/2026
30.95
31.30
28.03
29.98
-8.12%
1,020,039
03/13/2026
24.23
32.79
24.23
32.63
+10.59%
1,426,260
03/12/2026
30.00
30.54
28.69
29.50
-3.28%
897,326