Get the Stockscreener App
1.33
4.72%
0.06
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 August 22, 2025, is $1.33.
- Traeger Inc all-time high stock price is $29.46, occurred on August 12, 2021.
- The lowest Traeger Inc stock price recorded was $1.28 on May 08, 2025. Since then, Traeger Inc's stock price has risen over 3.91% to $1.33 now.
- The 52-week high stock price for COOK is $3.97, representing a 198.50% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for COOK is $1.28, indicating a -3.76% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.33 | $1.27 | $0.06 | 522,007.0 | +4.72% |
| Aug 21, 2025 | $1.31 | $1.24 | $0.0691 | 404,151.0 | -0.78% |
| Aug 20, 2025 | $1.33 | $1.27 | $0.0598 | 230,108.0 | -3.03% |
| Aug 19, 2025 | $1.38 | $1.32 | $0.06 | 234,307.0 | -2.94% |
| Aug 18, 2025 | $1.38 | $1.31 | $0.0699 | 481,332.0 | +3.03% |
| Aug 15, 2025 | $1.34 | $1.28 | $0.06 | 493,809.0 | +1.54% |
| Aug 14, 2025 | $1.35 | $1.29 | $0.06 | 353,356.0 | -4.41% |
| Aug 13, 2025 | $1.40 | $1.35 | $0.0499 | 355,551.0 | -1.45% |
| Aug 12, 2025 | $1.40 | $1.36 | $0.04 | 229,046.0 | +2.22% |
| Aug 11, 2025 | $1.41 | $1.33 | $0.0718 | 284,070.0 | -4.26% |
| Aug 08, 2025 | $1.43 | $1.35 | $0.0799 | 330,429.0 | +0.71% |
| Aug 07, 2025 | $1.49 | $1.37 | $0.12 | 568,246.0 | -17.65% |
| Aug 06, 2025 | $1.76 | $1.65 | $0.1077 | 319,429.0 | +3.03% |
| Aug 05, 2025 | $1.66 | $1.60 | $0.06 | 111,590.0 | +3.12% |
| Aug 04, 2025 | $1.62 | $1.55 | $0.07 | 214,679.0 | +3.90% |
| Aug 01, 2025 | $1.61 | $1.51 | $0.10 | 344,928.0 | -4.94% |
| Jul 31, 2025 | $1.68 | $1.60 | $0.08 | 233,093.0 | -2.41% |
| Jul 30, 2025 | $1.80 | $1.61 | $0.1842 | 374,200.0 | -7.78% |
| Jul 29, 2025 | $1.84 | $1.78 | $0.06 | 276,294.0 | +1.12% |
| Jul 28, 2025 | $1.86 | $1.74 | $0.12 | 343,957.0 | -2.73% |
| Jul 25, 2025 | $1.97 | $1.82 | $0.15 | 195,990.0 | -6.15% |
| Jul 24, 2025 | $2.01 | $1.95 | $0.061 | 128,455.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.76 | $1.24 | $0.5177 | 5,999,045.0 | -17.90% |
| 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% |
5.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):