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
Markets:
Overview
News
Currencies
International
Treasuries

Traeger, Inc. Common Stock (NY:COOK)

1.860 UNCHANGED
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 02, 2025 1.390 1.422 1.320 1.330 271,557 -0.05(-3.62%)
May 30, 2025 1.450 1.515 1.370 1.380 299,793 -0.07(-4.83%)
May 29, 2025 1.360 1.520 1.350 1.450 567,721 +0.10(+7.41%)
May 28, 2025 1.340 1.395 1.340 1.350 253,913 +0.02(+1.50%)
May 27, 2025 1.360 1.380 1.310 1.330 397,396 +0.03(+2.31%)
May 23, 2025 1.330 1.350 1.300 1.300 386,118 -0.04(-2.99%)
May 22, 2025 1.360 1.400 1.300 1.340 269,259 -0.04(-2.90%)
May 21, 2025 1.430 1.450 1.355 1.380 237,283 -0.08(-5.48%)
May 20, 2025 1.410 1.490 1.390 1.460 263,226 +0.03(+2.10%)
May 19, 2025 1.500 1.515 1.395 1.430 320,247 -0.12(-7.74%)
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%)
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.