Traeger, Inc. Common Stock (COOK)

Last Price41.68

Change+1.62 (4.04%)

NYSE · Last Trade: Apr 30th, 9:09 PM EDT

Historical Prices For Traeger, Inc. Common Stock (COOK)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	40.92	41.98	40.13	41.68	6,691	41.68
4/29/2026	41.74	43.47	39.70	40.06	15,522	40.06
4/28/2026	40.19	43.36	39.71	42.68	12,709	42.68
4/27/2026	38.47	41.49	38.45	40.84	13,260	40.84
4/24/2026	35.18	40.06	35.18	38.86	18,028	38.86
4/23/2026	37.17	37.37	33.90	34.91	10,596	34.91
4/22/2026	39.27	39.33	36.00	36.98	7,803	36.98
4/21/2026	42.32	44.40	38.29	38.29	12,381	38.29
4/20/2026	43.13	43.99	39.88	43.18	21,694	43.18
4/17/2026	42.32	44.68	41.84	43.47	18,616	43.47
4/16/2026	38.54	44.99	37.69	42.32	23,385	42.32
4/15/2026	33.52	39.75	33.52	38.87	15,958	38.87
4/14/2026	32.10	34.14	32.10	33.66	19,997	33.66
4/13/2026	32.20	33.60	31.49	32.63	18,169	32.63
4/10/2026	34.77	35.17	32.00	32.16	10,832	32.16
4/09/2026	31.02	34.73	31.02	34.06	5,788	34.06
4/08/2026	31.93	31.94	30.62	31.88	3,758	31.88
4/07/2026	31.86	32.36	30.27	31.93	11,123	31.93
4/06/2026	30.07	32.26	30.07	31.86	14,312	31.86
4/02/2026	29.56	30.68	29.56	30.68	5,398	30.68
4/01/2026	29.00	30.15	28.98	29.77	7,451	29.77
3/31/2026	28.64	30.11	28.42	29.00	14,653	29.00
3/30/2026	27.79	30.45	27.30	28.50	27,012	28.50
3/27/2026	24.72	27.47	24.56	27.47	9,860	27.47
3/26/2026	24.03	26.49	24.03	25.01	14,467	25.01
3/25/2026	26.92	27.30	20.91	24.42	56,472	24.42
3/24/2026	28.25	28.80	26.96	26.96	12,264	26.96
3/23/2026	29.53	29.97	27.82	28.58	24,115	28.58
3/20/2026	29.56	31.32	27.74	29.18	36,141	29.18
3/19/2026	32.45	32.83	27.01	30.06	24,697	30.06
3/18/2026	30.37	35.56	25.51	33.32	37,036	33.32
3/17/2026	0.62	0.62	0.58	0.60	716,187	0.60
3/16/2026	0.62	0.63	0.56	0.60	1,020,038	0.60
3/13/2026	0.48	0.66	0.48	0.65	1,426,261	0.65
3/12/2026	0.60	0.61	0.57	0.59	895,293	0.59
3/11/2026	0.58	0.64	0.57	0.61	728,761	0.61
3/10/2026	0.58	0.60	0.55	0.59	1,291,901	0.59
3/09/2026	0.68	0.68	0.48	0.54	2,755,634	0.54
3/06/2026	0.77	0.77	0.60	0.61	1,084,114	0.61
3/05/2026	0.85	0.85	0.77	0.77	720,236	0.77
3/04/2026	0.84	0.85	0.81	0.83	209,853	0.83
3/03/2026	0.80	0.86	0.80	0.84	335,869	0.84
3/02/2026	0.86	0.87	0.82	0.83	184,243	0.83
2/27/2026	0.86	0.87	0.83	0.86	176,931	0.86
2/26/2026	0.87	0.89	0.84	0.86	78,739	0.86
2/25/2026	0.84	0.88	0.84	0.85	127,053	0.85
2/24/2026	0.84	0.86	0.83	0.85	291,479	0.85
2/23/2026	0.91	0.91	0.82	0.82	265,456	0.82
2/20/2026	0.86	0.91	0.83	0.90	185,802	0.90
2/19/2026	0.86	0.88	0.83	0.85	121,842	0.85
2/18/2026	0.86	0.88	0.85	0.87	128,458	0.87
2/17/2026	0.88	0.93	0.85	0.86	147,388	0.86
2/13/2026	0.84	0.93	0.84	0.89	160,815	0.89
2/12/2026	0.83	0.85	0.82	0.85	346,439	0.85
2/11/2026	0.77	0.85	0.77	0.85	851,358	0.85
2/10/2026	0.85	0.87	0.74	0.77	541,289	0.77
2/09/2026	0.97	0.97	0.82	0.85	459,679	0.85
2/06/2026	1.00	1.04	0.97	0.97	299,099	0.97
2/05/2026	1.07	1.07	0.97	0.99	343,361	0.99
2/04/2026	1.09	1.09	1.03	1.08	199,692	1.08
2/03/2026	1.09	1.11	1.05	1.08	174,216	1.08
2/02/2026	1.10	1.13	1.07	1.10	198,830	1.10