Traeger, Inc. Common Stock (COOK)

2.2400Last Price

0.00 (0.00%)Change

Traeger Inc. is a company that specializes in outdoor cooking products, particularly wood pellet grills and related accessories

Known for its innovation in grilling technology, Traeger offers a range of products designed to enhance the culinary experience outdoors, allowing customers to grill, smoke, bake, and barbecue with ease. The company emphasizes a commitment to quality and user-friendly features, aiming to elevate the way people enjoy cooking and entertaining in their backyards. In addition to grills, Traeger also provides a variety of pellet fuel options and a selection of sauces and rubs, creating a comprehensive ecosystem for outdoor cooking enthusiasts.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	2.29	2.30	2.23	2.24	113,668	2.24
3/04/2025	2.24	2.32	2.21	2.27	121,899	2.27
3/03/2025	2.32	2.42	2.26	2.27	193,536	2.27
2/28/2025	2.28	2.32	2.25	2.32	131,775	2.32
2/27/2025	2.33	2.33	2.25	2.26	81,517	2.26
2/26/2025	2.27	2.31	2.22	2.31	239,656	2.31
2/25/2025	2.22	2.31	2.22	2.23	196,968	2.23
2/24/2025	2.30	2.34	2.22	2.22	119,853	2.22
2/21/2025	2.30	2.34	2.21	2.26	199,304	2.26
2/20/2025	2.37	2.38	2.25	2.25	133,292	2.25
2/19/2025	2.45	2.45	2.37	2.38	52,884	2.38
2/18/2025	2.46	2.49	2.42	2.45	67,596	2.45
2/14/2025	2.49	2.52	2.45	2.45	63,689	2.45
2/13/2025	2.49	2.49	2.45	2.46	61,957	2.46
2/12/2025	2.45	2.48	2.40	2.45	80,981	2.45
2/11/2025	2.39	2.51	2.39	2.48	109,310	2.48
2/10/2025	2.43	2.45	2.38	2.41	89,242	2.41
2/07/2025	2.43	2.45	2.37	2.38	94,386	2.38
2/06/2025	2.41	2.49	2.41	2.45	63,416	2.45
2/05/2025	2.37	2.44	2.36	2.41	90,707	2.41
2/04/2025	2.38	2.38	2.32	2.37	98,340	2.37
2/03/2025	2.38	2.39	2.28	2.37	296,829	2.37
1/31/2025	2.51	2.52	2.41	2.44	182,803	2.44
1/30/2025	2.53	2.54	2.46	2.52	76,242	2.52
1/29/2025	2.51	2.57	2.48	2.52	114,310	2.52
1/28/2025	2.55	2.55	2.48	2.50	80,727	2.50
1/27/2025	2.45	2.70	2.44	2.54	239,883	2.54
1/24/2025	2.49	2.53	2.42	2.44	103,527	2.44
1/23/2025	2.51	2.51	2.43	2.49	109,959	2.49
1/22/2025	2.52	2.58	2.51	2.53	99,041	2.53
1/21/2025	2.62	2.63	2.50	2.55	334,671	2.55
1/17/2025	2.45	2.58	2.41	2.56	216,167	2.56
1/16/2025	2.42	2.45	2.35	2.44	107,813	2.44
1/15/2025	2.35	2.47	2.35	2.44	202,339	2.44
1/14/2025	2.31	2.35	2.26	2.30	92,340	2.30
1/13/2025	2.25	2.29	2.15	2.28	254,684	2.28
1/10/2025	2.27	2.29	2.22	2.27	167,609	2.27
1/08/2025	2.32	2.32	2.26	2.31	91,251	2.31
1/07/2025	2.43	2.43	2.32	2.35	125,013	2.35
1/06/2025	2.49	2.49	2.37	2.39	120,207	2.39
1/03/2025	2.38	2.46	2.34	2.45	144,941	2.45
1/02/2025	2.43	2.49	2.37	2.38	105,123	2.38
12/31/2024	2.34	0.00	2.39	2.39	0	2.39
12/30/2024	2.36	2.39	2.28	2.34	262,658	2.34
12/27/2024	2.45	2.45	2.35	2.40	242,567	2.40
12/26/2024	2.42	2.48	2.42	2.46	99,974	2.46
12/24/2024	2.48	2.48	2.41	2.47	82,494	2.47
12/23/2024	2.59	2.60	2.39	2.46	272,452	2.46
12/20/2024	2.54	2.61	2.54	2.59	343,462	2.59
12/19/2024	2.84	2.84	2.56	2.56	179,187	2.56
12/18/2024	3.02	3.02	2.75	2.76	241,267	2.76
12/17/2024	3.03	3.05	2.94	3.01	119,155	3.01
12/16/2024	3.03	3.08	2.99	3.04	116,860	3.04
12/13/2024	3.05	3.11	3.01	3.03	117,814	3.03
12/12/2024	3.05	3.12	2.98	3.05	205,851	3.05
12/11/2024	3.13	3.13	3.01	3.05	243,062	3.05
12/10/2024	3.11	3.14	3.01	3.08	160,338	3.08
12/09/2024	3.12	3.31	3.10	3.12	193,191	3.12
12/06/2024	3.14	3.21	3.06	3.15	203,435	3.15