Get the Stockscreener App
1.11
0.89%
-0.01
After Hours:
1.13
0.02
+1.80%
Traeger Inc Stock (COOK) Price History
The historical daily chart and data for Traeger Inc stock (COOK), show that the latest closing stock price as of December 12, 2025, is $1.11.
- Traeger Inc all-time high stock price is $29.46, occurred on August 12, 2021.
- The lowest Traeger Inc stock price recorded was $0.7149 on December 08, 2025. Since then, Traeger Inc's stock price has risen over 55.27% to $1.11 now.
- The 52-week high stock price for COOK is $3.08, representing a 177.48% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for COOK is $0.7149, indicating a -35.59% decrease from the current share price, occurred on December 08, 2025.
- The closing price of Traeger Inc (COOK) stock in the beginning of 2024 was $11.81. The stock closed the year at $2.82, a loss of over -76.12% for the year.
The table below shows more information about COOK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.16 | $1.06 | $0.0953 | 493,425.0 | -0.89% |
| Dec 11, 2025 | $1.13 | $1.02 | $0.11 | 960,380.0 | +6.67% |
| Dec 10, 2025 | $1.11 | $0.8789 | $0.2311 | 2,535,967.0 | +13.86% |
| Dec 09, 2025 | $0.93 | $0.715 | $0.215 | 2,138,113.0 | +28.78% |
| Dec 08, 2025 | $0.8168 | $0.7149 | $0.1019 | 1,051,613.0 | -10.13% |
| Dec 05, 2025 | $0.8368 | $0.7916 | $0.0452 | 283,336.0 | -2.94% |
| Dec 04, 2025 | $0.8437 | $0.7972 | $0.0465 | 409,782.0 | -2.11% |
| Dec 03, 2025 | $0.8387 | $0.7951 | $0.0436 | 487,845.0 | +3.62% |
| Dec 02, 2025 | $0.8295 | $0.78 | $0.0495 | 551,041.0 | -6.04% |
| Dec 01, 2025 | $1.04 | $0.7987 | $0.2413 | 2,027,703.0 | -5.46% |
| Nov 28, 2025 | $1.06 | $0.8195 | $0.2405 | 3,639,580.0 | +11.10% |
| Nov 26, 2025 | $0.84 | $0.776 | $0.064 | 399,366.0 | +5.67% |
| Nov 25, 2025 | $0.7996 | $0.7704 | $0.0292 | 255,493.0 | -1.26% |
| Nov 24, 2025 | $0.81 | $0.7775 | $0.0325 | 220,238.0 | +0.80% |
| Nov 21, 2025 | $0.8091 | $0.752 | $0.0571 | 298,009.0 | +2.07% |
| Nov 20, 2025 | $0.8287 | $0.7558 | $0.0729 | 197,538.0 | -3.38% |
| Nov 19, 2025 | $0.8346 | $0.7903 | $0.0443 | 176,543.0 | -2.81% |
| Nov 18, 2025 | $0.844 | $0.8001 | $0.0439 | 232,034.0 | +0.16% |
| Nov 17, 2025 | $0.90 | $0.81 | $0.09 | 223,074.0 | -10.59% |
| Nov 14, 2025 | $0.9495 | $0.8828 | $0.0667 | 240,103.0 | -2.67% |
Traeger Inc Stock (COOK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Traeger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Traeger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Traeger Inc Stock (COOK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.16 | $0.7149 | $0.4404 | 11,432,630.0 | +21.84% |
| Nov, 2025 | $1.06 | $0.752 | $0.308 | 10,923,957.0 | -0.98% |
| Oct, 2025 | $1.26 | $0.91 | $0.355 | 6,786,520.0 | -24.59% |
| Sep, 2025 | $1.50 | $1.19 | $0.31 | 12,087,901.0 | -3.17% |
| Aug, 2025 | $1.76 | $1.24 | $0.5177 | 7,096,023.0 | -22.22% |
| Jul, 2025 | $2.08 | $1.60 | $0.48 | 5,962,529.0 | -5.26% |
| Jun, 2025 | $2.21 | $1.29 | $0.92 | 15,830,498.0 | +23.91% |
| May, 2025 | $1.65 | $1.28 | $0.37 | 6,616,995.0 | -5.48% |
| Apr, 2025 | $1.70 | $1.32 | $0.38 | 3,538,328.0 | -13.10% |
| Mar, 2025 | $2.42 | $1.63 | $0.79 | 4,600,713.0 | -27.59% |
| Feb, 2025 | $2.52 | $2.21 | $0.3086 | 2,235,466.0 | -4.92% |
| Jan, 2025 | $2.70 | $2.15 | $0.55 | 2,924,397.0 | +2.09% |
Traeger Inc Stock (COOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.43 | $2.28 | $1.15 | 3,820,940.0 | -27.10% |
| Nov, 2024 | $3.59 | $2.75 | $0.8399 | 3,457,234.0 | +3.55% |
| Oct, 2024 | $3.75 | $3.00 | $0.75 | 2,627,445.0 | -15.76% |
| Sep, 2024 | $3.97 | $3.16 | $0.81 | 5,009,977.0 | +2.51% |
| Aug, 2024 | $3.96 | $2.08 | $1.88 | 8,892,730.0 | +47.13% |
| Jul, 2024 | $2.59 | $2.13 | $0.46 | 3,790,287.0 | +1.67% |
| Jun, 2024 | $2.73 | $2.20 | $0.535 | 3,879,268.0 | -7.34% |
| May, 2024 | $2.71 | $2.09 | $0.615 | 6,316,143.0 | +20.47% |
| Apr, 2024 | $2.54 | $2.02 | $0.52 | 4,614,771.0 | -15.02% |
| Mar, 2024 | $2.72 | $1.97 | $0.7488 | 9,077,220.0 | +13.96% |
| Feb, 2024 | $2.32 | $2.01 | $0.31 | 6,907,376.0 | +1.37% |
| Jan, 2024 | $2.73 | $2.15 | $0.585 | 5,025,775.0 | -19.78% |
Traeger Inc Stock (COOK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.98 | $2.16 | $0.82 | 11,070,274.0 | +21.87% |
| Nov, 2023 | $3.00 | $2.05 | $0.95 | 13,175,461.0 | -14.83% |
| Oct, 2023 | $2.92 | $2.50 | $0.42 | 7,675,047.0 | -3.66% |
| Sep, 2023 | $4.51 | $2.33 | $2.18 | 11,328,056.0 | -38.93% |
| Aug, 2023 | $6.70 | $4.06 | $2.64 | 28,402,003.0 | +0.22% |
| Jul, 2023 | $4.63 | $3.60 | $1.03 | 5,072,363.0 | +4.94% |
| Jun, 2023 | $4.49 | $3.46 | $1.04 | 6,865,244.0 | +15.18% |
| May, 2023 | $3.83 | $2.65 | $1.18 | 8,123,022.0 | +21.38% |
| Apr, 2023 | $4.21 | $2.90 | $1.31 | 5,765,896.0 | -26.03% |
| Mar, 2023 | $4.17 | $2.95 | $1.22 | 13,158,493.0 | +3.27% |
| Feb, 2023 | $4.59 | $3.58 | $1.01 | 9,913,009.0 | +9.64% |
| Jan, 2023 | $3.65 | $2.54 | $1.11 | 9,189,336.0 | +28.72% |
1.36%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):