S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

TRAEGER (COOK)

NYSE

$69.03+$1.56 (+2.30%)

Price as of Jun 23, 2026 4:28 PM EDT

$187.7M
Market Cap
-25.03%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+19.65%

Low Price$58.86

High Price$73.17
3 Months
+131.22%

Low Price$24.42

High Price$73.17
1 Year
-25.03%

Low Price$0.54

High Price$73.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/11/2026	29.11	32.17	28.36	30.50	+3.76%	728,759
03/10/2026	29.00	30.00	27.40	29.40	+9.15%	1,291,931
03/09/2026	34.21	34.21	24.15	26.93	-12.29%	2,758,365
03/06/2026	38.50	38.50	30.25	30.71	-20.25%	1,084,113
03/05/2026	42.41	42.41	38.50	38.50	-7.23%	727,601
03/05/2026	$0.50 Earnings
03/04/2026	41.86	42.50	40.35	41.50	-0.94%	209,857
03/03/2026	40.00	42.99	40.00	41.90	+1.18%	341,138
03/02/2026	42.78	43.28	41.00	41.41	-3.71%	184,242
02/27/2026	43.00	43.50	41.48	43.00	+0.39%	176,930
02/26/2026	43.50	44.38	42.00	42.84	+0.79%	81,276
02/25/2026	42.01	43.83	42.01	42.50	-0.21%	127,202
02/24/2026	42.01	42.99	41.45	42.59	+3.88%	291,479
02/23/2026	45.27	45.50	41.00	41.00	-8.89%	265,531
02/20/2026	43.13	45.72	41.37	45.00	+5.78%	185,802
02/19/2026	43.00	43.75	41.51	42.54	-2.21%	121,942
02/18/2026	42.96	44.09	42.73	43.50	+1.16%	128,458
02/17/2026	43.76	46.42	42.27	43.00	-3.45%	147,498
02/13/2026	42.04	46.61	42.00	44.54	+4.27%	160,815
02/12/2026	41.30	42.73	41.22	42.71	+0.48%	346,504
02/11/2026	38.50	42.55	38.50	42.51	+10.86%	851,628
02/10/2026	42.52	43.59	36.95	38.34	-10.11%	541,619
02/09/2026	48.40	48.40	40.85	42.65	-12.06%	462,376
02/06/2026	50.00	52.00	48.50	48.50	-1.87%	299,099
02/05/2026	53.50	53.50	48.73	49.43	-8.47%	349,269
02/04/2026	54.50	54.50	51.75	54.00	0.00%	199,692
02/03/2026	54.50	55.50	52.50	54.00	-1.82%	174,217
02/02/2026	55.00	56.50	53.50	55.00	0.00%	198,831