NYSE:COOK
Traeger, Inc. Stock Price (Quote)
$2.24
+0.0800 (+3.70%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.03 | $2.55 | Friday, 3rd May 2024 COOK stock ended at $2.24. This is 3.70% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.12% from a day low at $2.15 to a day high of $2.26. |
| 90 days | $1.98 | $2.72 | |
| 52 weeks | $1.98 | $6.70 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $2.20 | $2.26 | $2.15 | $2.24 | 191 759 |
| May 02, 2024 | $2.16 | $2.16 | $2.09 | $2.16 | 117 812 |
| May 01, 2024 | $2.17 | $2.18 | $2.10 | $2.11 | 151 774 |
| Apr 30, 2024 | $2.10 | $2.19 | $2.09 | $2.15 | 190 917 |
| Apr 29, 2024 | $2.12 | $2.18 | $2.10 | $2.11 | 185 088 |
| Apr 26, 2024 | $2.14 | $2.18 | $2.09 | $2.12 | 122 168 |
| Apr 25, 2024 | $2.09 | $2.12 | $2.05 | $2.11 | 165 029 |
| Apr 24, 2024 | $2.13 | $2.15 | $2.07 | $2.11 | 154 366 |
| Apr 23, 2024 | $2.08 | $2.22 | $2.06 | $2.14 | 249 636 |
| Apr 22, 2024 | $2.11 | $2.13 | $2.05 | $2.07 | 96 130 |
| Apr 19, 2024 | $2.04 | $2.11 | $2.04 | $2.11 | 222 954 |
| Apr 18, 2024 | $2.11 | $2.11 | $2.03 | $2.09 | 260 339 |
| Apr 17, 2024 | $2.19 | $2.21 | $2.08 | $2.08 | 153 208 |
| Apr 16, 2024 | $2.10 | $2.16 | $2.08 | $2.09 | 150 477 |
| Apr 15, 2024 | $2.14 | $2.16 | $2.11 | $2.11 | 209 581 |
| Apr 12, 2024 | $2.25 | $2.26 | $2.12 | $2.16 | 390 580 |
| Apr 11, 2024 | $2.33 | $2.33 | $2.22 | $2.26 | 118 661 |
| Apr 10, 2024 | $2.37 | $2.40 | $2.21 | $2.31 | 359 027 |
| Apr 09, 2024 | $2.41 | $2.55 | $2.39 | $2.48 | 207 274 |
| Apr 08, 2024 | $2.34 | $2.40 | $2.34 | $2.39 | 83 592 |
| Apr 05, 2024 | $2.25 | $2.37 | $2.25 | $2.32 | 161 133 |
| Apr 04, 2024 | $2.36 | $2.38 | $2.22 | $2.25 | 199 527 |
| Apr 03, 2024 | $2.27 | $2.38 | $2.26 | $2.31 | 188 421 |
| Apr 02, 2024 | $2.42 | $2.42 | $2.25 | $2.30 | 329 757 |
| Apr 01, 2024 | $2.54 | $2.54 | $2.38 | $2.48 | 322 177 |
