COOK
TRAEGER (COOK)
NYSE
$53.15+$0.05 (+0.09%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $148.6M
    Market Cap
  • -11.50%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +3.29%
    Low Price$44.56
    High Price$53.10
  • 3 Months
    -28.08%
    Low Price$44.56
    High Price$72.47
  • 1 Year
    -11.50%
    Low Price$26.93
    High Price$82.00
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
53.01
53.35
50.98
53.10
+1.53%
13,689
10/01/2026
47.55
52.87
47.25
52.30
+8.19%
72,719
09/30/2026
45.03
48.85
44.76
48.34
+8.48%
82,237
09/29/2026
47.99
47.99
44.11
44.56
-1.66%
207,778
09/28/2026
45.51
45.51
42.80
45.31
-2.77%
115,496
09/25/2026
46.97
48.00
45.31
46.60
-0.28%
81,163
09/24/2026
48.74
48.74
45.62
46.73
-3.01%
81,701
09/23/2026
49.37
49.76
48.05
48.18
-2.43%
42,604
09/22/2026
49.05
52.05
48.45
49.38
+1.08%
70,847
09/21/2026
49.75
49.77
48.21
48.85
+0.02%
28,801
09/18/2026
49.57
50.40
48.33
48.84
-2.01%
44,487
09/17/2026
49.24
50.81
49.00
49.84
+2.36%
48,224
09/16/2026
48.09
49.32
48.01
48.69
+1.23%
16,833
09/15/2026
48.55
48.82
47.00
48.10
-2.28%
18,788
09/14/2026
49.17
49.92
48.07
49.22
+0.04%
24,258
09/11/2026
47.99
49.51
47.78
49.20
+1.07%
30,667
09/10/2026
50.24
50.85
48.56
48.68
-4.21%
16,312
09/09/2026
49.25
52.34
49.05
50.82
+0.65%
24,990
09/08/2026
50.37
50.73
49.55
50.49
+1.04%
11,769
09/04/2026
48.48
50.32
47.15
49.97
+2.80%
37,229
09/03/2026
53.12
53.12
47.45
48.61
-5.45%
50,259
09/02/2026
52.85
53.87
51.00
51.41
-3.58%
26,392
09/01/2026
55.20
55.20
52.52
53.32
-4.87%
15,431
08/31/2026
54.80
56.37
54.32
56.05
+0.34%
17,143
08/28/2026
56.41
56.75
55.07
55.86
+0.27%
20,063
08/27/2026
56.81
57.09
55.00
55.71
-1.71%
24,754
08/26/2026
57.90
58.11
56.15
56.68
-1.01%
26,263
08/25/2026
57.11
57.91
56.09
57.26
+2.41%
23,758
08/24/2026
55.60
58.59
55.31
55.91
+0.83%
50,866
08/21/2026
54.40
56.09
53.56
55.45
+2.80%
15,127
08/20/2026
54.00
55.19
52.82
53.94
-2.23%
31,557
08/19/2026
56.69
57.65
55.17
55.17
-1.62%
40,353
08/18/2026
54.74
56.57
54.74
56.08
+1.23%
28,731
08/17/2026
59.11
59.30
55.06
55.40
-5.48%
90,019
08/14/2026
60.72
61.64
57.99
58.61
-1.10%
40,386
08/13/2026
60.95
62.33
59.26
59.26
-3.31%
70,899
08/12/2026
62.26
63.97
60.98
61.29
-3.53%
48,595
08/11/2026
62.46
63.63
61.79
63.53
+3.65%
70,594
08/10/2026
60.49
62.09
58.42
61.29
-0.08%
57,450
08/07/2026
61.32
63.90
58.90
61.34
+3.21%
40,737
08/06/2026
69.50
69.50
53.30
59.43
-12.69%
78,972
08/05/2026
67.89
68.28
64.30
68.07
-1.02%
54,725
08/05/2026
$0.53 Earnings
08/04/2026
66.91
69.32
65.91
68.77
+2.93%
57,175
08/03/2026
63.47
67.16
63.12
66.81
+4.15%
27,269
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