COOK | TRAEGER | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TRAEGER (COOK)

NYSE

$56.82-$0.82 (-1.42%)

Price as of Nov 13, 2026 12:34 PM EST

$161.5M
Market Cap
23.52%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+12.01%

Low Price$44.07

High Price$72.31
3 Months
-5.96%

Low Price$44.07

High Price$72.31
1 Year
+23.52%

Low Price$26.93

High Price$82.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	63.18	65.61	56.48	57.64	-6.72%	53,313
11/11/2026	65.41	66.00	61.75	61.79	-5.45%	55,511
11/10/2026	70.00	70.47	64.75	65.35	-9.63%	37,439
11/09/2026	67.13	73.17	65.23	72.31	+7.76%	89,975
11/06/2026	62.47	73.41	61.07	67.10	+8.17%	146,363
11/05/2026	45.24	62.03	43.66	62.03	+24.68%	50,388
11/04/2026	51.14	53.08	48.50	49.75	-2.28%	63,078
11/04/2026	-$6.77 Earnings
11/03/2026	52.62	53.84	50.91	50.91	-2.64%	65,334
11/02/2026	53.76	55.51	50.74	52.29	-1.21%	97,098
10/30/2026	51.61	53.40	51.38	52.93	+1.28%	95,426
10/29/2026	49.20	52.26	49.10	52.26	+6.85%	170,061
10/28/2026	47.52	49.66	47.15	48.91	+3.10%	102,753
10/27/2026	47.03	47.59	45.58	47.44	+2.07%	70,369
10/26/2026	47.35	47.35	45.39	46.48	-0.77%	71,436
10/23/2026	45.08	47.50	44.25	46.84	+3.45%	121,089
10/22/2026	43.91	45.29	43.70	45.28	+2.21%	60,597
10/21/2026	45.75	45.96	44.15	44.30	-2.19%	45,195
10/20/2026	44.21	46.15	44.21	45.29	+2.77%	82,744
10/19/2026	44.59	44.60	43.25	44.07	-0.25%	45,595
10/16/2026	46.71	49.10	44.00	44.18	-4.04%	49,975
10/15/2026	46.76	47.77	45.74	46.04	-0.26%	23,904
10/14/2026	48.69	49.58	45.90	46.16	-6.50%	35,074
10/13/2026	52.01	52.05	49.14	49.37	-4.06%	71,746
10/12/2026	51.78	52.18	50.95	51.46	-0.27%	35,773
10/09/2026	51.15	51.89	50.70	51.60	+0.33%	53,872
10/08/2026	50.46	52.02	50.18	51.43	-0.56%	64,530
10/07/2026	51.07	52.64	50.50	51.72	+1.29%	84,765
10/06/2026	53.69	53.69	51.06	51.06	-4.45%	183,731
10/05/2026	52.75	55.20	52.74	53.44	+0.64%	36,798
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