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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Traeger, Inc. Common Stock (NY:COOK)

1.320 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	1.370	1.380	1.320	1.320	234,339	-0.04(-2.94%)
Aug 18, 2025	1.340	1.380	1.310	1.360	481,995	+0.04(+3.03%)
Aug 15, 2025	1.310	1.345	1.285	1.320	497,954	+0.02(+1.54%)
Aug 14, 2025	1.350	1.350	1.290	1.300	353,626	-0.06(-4.41%)
Aug 13, 2025	1.350	1.400	1.350	1.360	356,311	-0.02(-1.45%)
Aug 12, 2025	1.380	1.400	1.360	1.380	229,049	+0.03(+2.22%)
Aug 11, 2025	1.390	1.407	1.335	1.350	284,120	-0.06(-4.26%)
Aug 08, 2025	1.430	1.430	1.350	1.410	330,906	+0.01(+0.71%)
Aug 07, 2025	1.390	1.490	1.370	1.400	568,319	-0.30(-17.65%)
Aug 06, 2025	1.650	1.758	1.650	1.700	340,255	+0.05(+3.03%)
Aug 05, 2025	1.600	1.660	1.600	1.650	113,690	+0.05(+3.12%)
Aug 04, 2025	1.570	1.620	1.550	1.600	214,896	+0.06(+3.90%)
Aug 01, 2025	1.600	1.615	1.515	1.540	344,936	-0.08(-4.94%)
Jul 31, 2025	1.620	1.680	1.600	1.620	233,805	-0.04(-2.41%)
Jul 30, 2025	1.780	1.799	1.615	1.660	375,350	-0.14(-7.78%)
Jul 29, 2025	1.790	1.840	1.780	1.800	282,905	+0.02(+1.12%)
Jul 28, 2025	1.850	1.860	1.740	1.780	344,502	-0.05(-2.73%)
Jul 25, 2025	1.970	1.970	1.820	1.830	196,993	-0.12(-6.15%)
Jul 24, 2025	2.000	2.011	1.950	1.950	128,455	-0.06(-2.99%)
Jul 23, 2025	1.990	2.050	1.975	2.010	185,581	+0.03(+1.52%)
Jul 22, 2025	1.890	2.000	1.890	1.980	250,998	+0.08(+4.21%)
Jul 21, 2025	1.900	1.940	1.890	1.900	100,915	+0.02(+1.06%)
Jul 18, 2025	1.990	2.000	1.880	1.880	137,489	-0.08(-4.08%)
Jul 17, 2025	1.950	2.035	1.937	1.960	251,972	+0.01(+0.51%)
Jul 16, 2025	2.020	2.030	1.910	1.950	455,991	-0.05(-2.50%)
Jul 15, 2025	2.020	2.070	1.990	2.000	377,323	-0.02(-0.99%)
Jul 14, 2025	1.940	2.080	1.940	2.020	326,009	+0.08(+4.12%)
Jul 11, 2025	1.990	2.050	1.890	1.940	525,599	-0.06(-3.00%)
Jul 10, 2025	1.940	2.010	1.940	2.000	235,203	+0.06(+3.09%)
Jul 09, 2025	1.950	1.950	1.850	1.940	163,887	-0.01(-0.51%)
Jul 08, 2025	1.880	1.980	1.872	1.950	302,772	+0.08(+4.28%)
Jul 07, 2025	1.860	1.915	1.810	1.870	618,084	+0.01(+0.54%)
Jul 03, 2025	1.890	1.930	1.840	1.860	117,265	+0.00(+0.00%)
Jul 02, 2025	1.750	1.885	1.740	1.860	328,541	+0.11(+6.29%)
Jul 01, 2025	1.700	1.820	1.681	1.750	134,283	+0.04(+2.34%)
Jun 30, 2025	1.690	1.720	1.670	1.710	202,825	+0.02(+1.18%)
Jun 27, 2025	1.760	1.780	1.690	1.690	492,487	-0.07(-3.98%)
Jun 26, 2025	1.740	1.787	1.720	1.760	125,520	+0.02(+1.15%)
Jun 25, 2025	1.850	1.850	1.740	1.740	204,362	-0.10(-5.43%)
Jun 24, 2025	1.810	1.880	1.775	1.840	209,101	+0.04(+2.22%)
Jun 23, 2025	1.780	1.830	1.720	1.800	314,035	+0.00(+0.00%)
Jun 20, 2025	1.900	1.900	1.795	1.800	351,188	-0.07(-3.74%)
Jun 18, 2025	1.870	1.920	1.840	1.870	249,318	-0.01(-0.53%)
Jun 17, 2025	2.000	2.036	1.870	1.880	471,098	-0.15(-7.39%)
Jun 16, 2025	1.840	2.035	1.783	2.030	685,820	+0.23(+12.78%)
Jun 13, 2025	1.880	1.980	1.800	1.800	494,502	-0.08(-4.26%)
Jun 12, 2025	1.740	1.890	1.710	1.880	440,034	+0.14(+8.05%)
Jun 11, 2025	1.890	1.900	1.740	1.740	595,267	-0.11(-5.95%)
Jun 10, 2025	1.850	1.990	1.820	1.850	1,172,661	-0.01(-0.54%)
Jun 09, 2025	1.580	2.210	1.510	1.860	7,379,225	+0.39(+26.53%)
Jun 06, 2025	1.380	1.535	1.370	1.470	798,717	+0.12(+8.89%)
Jun 05, 2025	1.360	1.410	1.320	1.350	501,234	+0.01(+0.75%)
Jun 04, 2025	1.340	1.370	1.310	1.340	530,098	+0.02(+1.52%)
Jun 03, 2025	1.340	1.399	1.290	1.320	426,614	-0.01(-0.75%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Traeger, Inc. Common Stock (NY:COOK)

Historical Prices