Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger, Inc. Common Stock (NY:COOK)

1.486 -0.064 (-4.10%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 1.480 1.565 1.460 1.550 160,523 +0.07(+4.73%)
May 15, 2025 1.510 1.510 1.460 1.480 141,375 -0.03(-1.99%)
May 14, 2025 1.610 1.640 1.490 1.510 189,556 -0.12(-7.36%)
May 13, 2025 1.590 1.650 1.500 1.630 331,267 +0.06(+3.82%)
May 12, 2025 1.460 1.645 1.440 1.570 705,698 +0.18(+12.95%)
May 09, 2025 1.400 1.430 1.366 1.390 203,523 +0.00(+0.00%)
May 08, 2025 1.330 1.390 1.280 1.390 316,272 +0.06(+4.51%)
May 07, 2025 1.350 1.350 1.320 1.330 185,460 -0.02(-1.48%)
May 06, 2025 1.410 1.420 1.290 1.350 564,912 -0.09(-6.25%)
May 05, 2025 1.460 1.460 1.400 1.440 136,901 -0.02(-1.37%)
May 02, 2025 1.450 1.470 1.330 1.460 559,824 -0.02(-1.35%)
May 01, 2025 1.480 1.510 1.400 1.480 134,356 +0.02(+1.37%)
Apr 30, 2025 1.450 1.485 1.395 1.460 138,266 -0.01(-0.68%)
Apr 29, 2025 1.450 1.485 1.440 1.470 108,773 +0.00(+0.00%)
Apr 28, 2025 1.480 1.480 1.420 1.470 113,354 -0.01(-0.68%)
Apr 25, 2025 1.510 1.510 1.440 1.480 104,274 -0.01(-0.67%)
Apr 24, 2025 1.520 1.520 1.460 1.490 153,684 -0.01(-0.67%)
Apr 23, 2025 1.590 1.590 1.480 1.500 156,655 +0.01(+0.67%)
Apr 22, 2025 1.480 1.503 1.430 1.490 101,191 +0.04(+2.76%)
Apr 21, 2025 1.480 1.490 1.400 1.450 175,807 -0.03(-2.03%)
Apr 17, 2025 1.490 1.530 1.451 1.480 168,413 -0.01(-0.67%)
Apr 16, 2025 1.410 1.535 1.410 1.490 314,404 +0.08(+5.67%)
Apr 15, 2025 1.430 1.450 1.360 1.410 158,286 -0.04(-2.76%)
Apr 14, 2025 1.410 1.475 1.380 1.450 126,237 +0.04(+2.84%)
Apr 11, 2025 1.370 1.447 1.320 1.410 135,131 +0.02(+1.44%)
Apr 10, 2025 1.440 1.479 1.330 1.390 148,012 -0.12(-7.95%)
Apr 09, 2025 1.400 1.610 1.325 1.510 268,414 +0.11(+7.86%)
Apr 08, 2025 1.600 1.620 1.340 1.400 225,889 -0.11(-7.28%)
Apr 07, 2025 1.420 1.570 1.374 1.510 263,720 +0.02(+1.34%)
Apr 04, 2025 1.510 1.525 1.444 1.490 291,160 -0.03(-1.97%)
Apr 03, 2025 1.630 1.670 1.500 1.520 220,286 -0.17(-10.06%)
Apr 02, 2025 1.640 1.690 1.610 1.690 100,123 +0.04(+2.42%)
Apr 01, 2025 1.660 1.700 1.610 1.650 111,292 -0.03(-1.79%)
Mar 31, 2025 1.690 1.720 1.630 1.680 163,361 -0.01(-0.59%)
Mar 28, 2025 1.690 1.720 1.640 1.690 129,967 +0.01(+0.60%)
Mar 27, 2025 1.730 1.750 1.650 1.680 190,852 -0.03(-1.75%)
Mar 26, 2025 1.760 1.780 1.710 1.710 101,698 -0.03(-1.72%)
Mar 25, 2025 1.760 1.830 1.700 1.740 227,461 -0.04(-2.25%)
Mar 24, 2025 1.830 1.830 1.750 1.780 134,445 +0.00(+0.00%)
Mar 21, 2025 1.750 1.820 1.710 1.780 303,406 +0.02(+1.14%)
Mar 20, 2025 1.750 1.890 1.700 1.760 194,046 +0.01(+0.57%)
Mar 19, 2025 1.690 1.765 1.660 1.750 138,927 +0.07(+4.17%)
Mar 18, 2025 1.810 1.810 1.630 1.680 339,802 -0.12(-6.67%)
Mar 17, 2025 1.800 1.835 1.750 1.800 199,486 +0.02(+1.12%)
Mar 14, 2025 1.730 1.800 1.721 1.780 206,636 +0.01(+0.56%)
Mar 13, 2025 1.840 1.840 1.730 1.770 159,390 -0.05(-2.75%)
Mar 12, 2025 1.860 1.860 1.710 1.820 345,278 +0.00(+0.00%)
Mar 11, 2025 1.900 1.955 1.820 1.820 246,971 -0.07(-3.70%)
Mar 10, 2025 2.110 2.125 1.880 1.890 317,885 -0.29(-13.30%)
Mar 07, 2025 2.030 2.200 1.820 2.180 605,040 +0.02(+0.93%)
Mar 06, 2025 2.250 2.290 2.150 2.160 310,539 -0.08(-3.57%)
Mar 05, 2025 2.290 2.300 2.225 2.240 113,668 -0.03(-1.32%)
Mar 04, 2025 2.240 2.320 2.211 2.270 121,899 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.