MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COOK — Traeger, Inc.
NYSETraeger, Inc.
$53.10
+0.80(+1.53%)
- O
- 53.01
- H
- 53.35
- L
- 50.98
- V
- 13.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.10
Period Return-28.72%
Period High$110.50
Period Low$20.91
Avg Daily Volume22.4K
Total Trading Days365
COOK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.01 | $53.35 | $50.98 | $53.10 | +$0.80 | +1.53% | 13,686 | $52.50 | $50.98 $53.35 |
| Oct 1, 2026 | $47.55 | $52.87 | $47.25 | $52.30 | +$3.96 | +8.19% | 72,720 | $49.04 | $47.25 $52.87 |
| Sep 30, 2026 | $45.03 | $48.85 | $44.76 | $48.34 | +$3.78 | +8.48% | 82,238 | $46.92 | $44.76 $48.85 |
| Sep 29, 2026 | $47.99 | $47.99 | $44.11 | $44.56 | $-0.75 | -1.66% | 207,779 | $44.97 | $44.11 $47.99 |
| Sep 28, 2026 | $45.51 | $45.51 | $42.80 | $45.31 | $-1.29 | -2.77% | 115,496 | $44.77 | $42.80 $45.51 |
| Sep 25, 2026 | $46.97 | $48.00 | $45.31 | $46.60 | $-0.13 | -0.28% | 81,163 | $46.83 | $45.31 $48.00 |
| Sep 24, 2026 | $48.74 | $48.74 | $45.62 | $46.73 | $-1.45 | -3.01% | 81,701 | $47.24 | $45.62 $48.74 |
| Sep 23, 2026 | $49.37 | $49.76 | $48.05 | $48.18 | $-1.20 | -2.43% | 42,605 | $48.92 | $48.05 $49.76 |
| Sep 22, 2026 | $49.05 | $52.05 | $48.45 | $49.38 | +$0.53 | +1.08% | 70,848 | $49.46 | $48.45 $52.05 |
| Sep 21, 2026 | $49.75 | $49.77 | $48.21 | $48.85 | +$0.01 | +0.02% | 28,802 | $48.98 | $48.21 $49.77 |
| Sep 18, 2026 | $49.57 | $50.40 | $48.33 | $48.84 | $-1.00 | -2.01% | 44,487 | $49.38 | $48.33 $50.40 |
| Sep 17, 2026 | $49.24 | $50.81 | $49.00 | $49.84 | +$1.15 | +2.36% | 48,225 | $49.90 | $49.00 $50.81 |
| Sep 16, 2026 | $48.09 | $49.32 | $48.01 | $48.69 | +$0.59 | +1.23% | 16,834 | $48.61 | $48.01 $49.32 |
| Sep 15, 2026 | $48.55 | $48.82 | $47.00 | $48.10 | $-1.12 | -2.28% | 16,793 | $48.29 | $47.00 $48.82 |
| Sep 14, 2026 | $49.17 | $49.92 | $48.07 | $49.22 | +$0.02 | +0.04% | 24,256 | $49.25 | $48.07 $49.92 |
| Sep 11, 2026 | $47.99 | $49.51 | $47.78 | $49.20 | +$0.52 | +1.07% | 30,667 | $48.85 | $47.78 $49.51 |
| Sep 10, 2026 | $50.24 | $50.85 | $48.56 | $48.68 | $-2.14 | -4.21% | 16,312 | $49.78 | $48.56 $50.85 |
| Sep 9, 2026 | $49.25 | $52.34 | $49.05 | $50.82 | +$0.33 | +0.65% | 24,990 | $50.47 | $49.05 $52.34 |
| Sep 8, 2026 | $50.37 | $50.73 | $49.55 | $50.49 | +$0.52 | +1.04% | 11,778 | $50.14 | $49.55 $50.73 |
| Sep 4, 2026 | $48.48 | $50.32 | $47.15 | $49.97 | +$1.36 | +2.80% | 37,230 | $49.07 | $47.15 $50.32 |
| Sep 3, 2026 | $53.12 | $53.12 | $47.45 | $48.61 | $-2.80 | -5.45% | 50,260 | $49.45 | $47.45 $53.12 |
| Sep 2, 2026 | $52.85 | $53.87 | $51.00 | $51.41 | $-1.91 | -3.58% | 26,388 | $52.83 | $51.00 $53.87 |
| Sep 1, 2026 | $55.20 | $55.20 | $52.52 | $53.32 | $-2.73 | -4.87% | 15,431 | $54.09 | $52.52 $55.20 |
| Aug 31, 2026 | $54.80 | $56.37 | $54.32 | $56.05 | +$0.19 | +0.34% | 17,143 | $55.46 | $54.32 $56.37 |
| Aug 28, 2026 | $56.41 | $56.75 | $55.07 | $55.86 | +$0.15 | +0.27% | 20,063 | $55.93 | $55.07 $56.75 |
| Aug 27, 2026 | $56.81 | $57.09 | $55.00 | $55.71 | $-0.97 | -1.71% | 24,755 | $55.73 | $55.00 $57.09 |
| Aug 26, 2026 | $57.90 | $58.11 | $56.15 | $56.68 | $-0.58 | -1.01% | 26,263 | $56.93 | $56.15 $58.11 |
| Aug 25, 2026 | $57.11 | $57.91 | $56.09 | $57.26 | +$1.35 | +2.41% | 23,758 | $56.81 | $56.09 $57.91 |
| Aug 24, 2026 | $55.60 | $58.59 | $55.31 | $55.91 | +$0.46 | +0.83% | 50,866 | $56.55 | $55.31 $58.59 |
| Aug 21, 2026 | $54.40 | $56.09 | $53.56 | $55.45 | +$1.51 | +2.80% | 15,128 | $55.17 | $53.56 $56.09 |