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)

30.68 +0.91 (+3.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	29.56	30.68	29.56	30.68	5,398	+0.91(+3.06%)
Apr 01, 2026	29.00	30.15	28.98	29.77	7,451	+0.77(+2.66%)
Mar 31, 2026	28.64	30.11	28.42	29.00	14,653	+0.50(+1.75%)
Mar 30, 2026	27.79	30.45	27.30	28.50	27,012	+1.03(+3.75%)
Mar 27, 2026	24.72	27.47	24.56	27.47	9,860	+2.46(+9.84%)
Mar 26, 2026	24.03	26.49	24.03	25.01	14,467	+0.59(+2.42%)
Mar 25, 2026	26.92	27.30	20.91	24.42	56,472	-2.54(-9.42%)
Mar 24, 2026	28.25	28.80	26.96	26.96	12,264	-1.62(-5.67%)
Mar 23, 2026	29.53	29.97	27.82	28.58	24,115	-0.60(-2.06%)
Mar 20, 2026	29.56	31.32	27.74	29.18	36,141	-0.88(-2.93%)
Mar 19, 2026	32.45	32.83	27.01	30.06	24,697	-3.26(-9.78%)
Mar 18, 2026	30.37	35.56	25.51	33.32	37,036	+32.72(+5469.11%)
Mar 17, 2026	0.6231	0.6231	0.5801	0.5983	716,187	-0.00(-0.20%)
Mar 16, 2026	0.6190	0.6260	0.5606	0.5995	1,020,038	-0.05(-8.12%)
Mar 13, 2026	0.4846	0.6558	0.4846	0.6525	1,426,261	+0.06(+10.59%)
Mar 12, 2026	0.6000	0.6108	0.5737	0.5900	895,293	-0.02(-3.28%)
Mar 11, 2026	0.5822	0.6434	0.5671	0.6100	728,761	+0.02(+3.76%)
Mar 10, 2026	0.5800	0.6000	0.5480	0.5879	1,291,931	+0.05(+9.15%)
Mar 09, 2026	0.6841	0.6841	0.4830	0.5386	2,755,634	-0.08(-12.29%)
Mar 06, 2026	0.7700	0.7700	0.6050	0.6141	1,084,114	-0.16(-20.25%)
Mar 05, 2026	0.8482	0.8482	0.7700	0.7700	720,236	-0.06(-7.23%)
Mar 04, 2026	0.8372	0.8500	0.8070	0.8300	209,853	-0.01(-0.94%)
Mar 03, 2026	0.8000	0.8598	0.8000	0.8379	335,869	+0.01(+1.18%)
Mar 02, 2026	0.8556	0.8656	0.8200	0.8281	184,243	-0.03(-3.71%)
Feb 27, 2026	0.8600	0.8700	0.8296	0.8600	176,931	+0.00(+0.39%)
Feb 26, 2026	0.8700	0.8875	0.8400	0.8567	78,739	+0.01(+0.79%)
Feb 25, 2026	0.8402	0.8766	0.8402	0.8500	127,053	-0.00(-0.21%)
Feb 24, 2026	0.8402	0.8598	0.8289	0.8518	291,479	+0.03(+3.88%)
Feb 23, 2026	0.9100	0.9100	0.8200	0.8200	265,456	-0.08(-8.89%)
Feb 20, 2026	0.8626	0.9143	0.8274	0.9000	185,802	+0.05(+5.78%)
Feb 19, 2026	0.8600	0.8750	0.8301	0.8508	121,842	-0.02(-2.21%)
Feb 18, 2026	0.8592	0.8818	0.8546	0.8700	128,458	+0.01(+1.16%)
Feb 17, 2026	0.8800	0.9284	0.8454	0.8600	147,388	-0.03(-3.45%)
Feb 13, 2026	0.8408	0.9322	0.8400	0.8907	160,815	+0.04(+4.27%)
Feb 12, 2026	0.8300	0.8545	0.8244	0.8542	346,439	+0.00(+0.48%)
Feb 11, 2026	0.7700	0.8509	0.7700	0.8501	851,448	+0.08(+10.86%)
Feb 10, 2026	0.8500	0.8717	0.7390	0.7668	541,289	-0.09(-10.11%)
Feb 09, 2026	0.9700	0.9680	0.8170	0.8530	459,679	-0.12(-12.06%)
Feb 06, 2026	1.000	1.040	0.9700	0.9700	299,099	-0.02(-1.87%)
Feb 05, 2026	1.070	1.070	0.9745	0.9885	343,361	-0.09(-8.47%)
Feb 04, 2026	1.090	1.090	1.035	1.080	199,692	+0.00(+0.00%)
Feb 03, 2026	1.090	1.110	1.050	1.080	174,216	-0.02(-1.82%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Traeger, Inc. Common Stock (NY:COOK)

Historical Prices