Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Traeger (COOK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 1.08 1.115 1.025 1.02 13,131
16th Dec 2025 (Tue) 1.025 1.11 1.025 1.08 24,628
15th Dec 2025 (Mon) 1.12 1.12 1.04 1.02 14,205
12th Dec 2025 (Fri) 1.12 1.135 1.06 1.11 19,889
11th Dec 2025 (Thu) 1.105 1.125 1.03 1.12 88,979
10th Dec 2025 (Wed) 0.8994 1.11 0.8994 1.05 119,658
9th Dec 2025 (Tue) 0.7225 0.9259 0.7225 0.9222 79,229
8th Dec 2025 (Mon) 0.7926 0.7963 0.715 0.7161 51,646
5th Dec 2025 (Fri) 0.82 0.82 0.7918 0.7968 16,360
4th Dec 2025 (Thu) 0.81 0.8402 0.80 0.8209 24,286
3rd Dec 2025 (Wed) 0.8345 0.8387 0.7952 0.8386 38,417
2nd Dec 2025 (Tue) 0.819 0.8295 0.7806 0.8093 16,935
1st Dec 2025 (Mon) 0.9694 1.03 0.80 0.8613 127,205
28th Nov 2025 (Fri) 0.84 1.05 0.8299 0.911 148,286
27th Nov 2025 (Thu) 0.7898 0.84 0.78 0.82 18,859
26th Nov 2025 (Wed) 0.7898 0.84 0.78 0.82 19,981
25th Nov 2025 (Tue) 0.7996 0.7996 0.7726 0.776 65,078
24th Nov 2025 (Mon) 0.7856 0.8088 0.778 0.7859 19,699
21st Nov 2025 (Fri) 0.7651 0.8053 0.7651 0.7797 9,515
20th Nov 2025 (Thu) 0.8171 0.8171 0.8171 0.7906 385
19th Nov 2025 (Wed) 0.83 0.83 0.7903 0.7906 8,285
18th Nov 2025 (Tue) 0.826 0.844 0.801 0.8135 2,835
17th Nov 2025 (Mon) 0.873 0.873 0.81 0.8122 5,647
14th Nov 2025 (Fri) 0.916 0.9495 0.883 0.9084 40,023
13th Nov 2025 (Thu) 0.94 0.95 0.91 0.9333 8,666
12th Nov 2025 (Wed) 0.9993 1.00 0.9423 0.9478 7,894
11th Nov 2025 (Tue) 0.9114 0.9924 0.90 0.99 41,489
10th Nov 2025 (Mon) 0.821 0.9143 0.8001 0.9092 33,343
7th Nov 2025 (Fri) 0.8615 0.8615 0.768 0.8101 21,007
6th Nov 2025 (Thu) 1.02 1.02 0.86 0.8618 35,870
5th Nov 2025 (Wed) 0.9114 1.00 0.902 1.01 52,112
4th Nov 2025 (Tue) 0.91 0.91 0.91 0.91 0
3rd Nov 2025 (Mon) 0.91 0.92 0.892 0.91 16,054
31st Oct 2025 (Fri) 0.9209 0.9499 0.9177 0.92 11,811
30th Oct 2025 (Thu) 0.9778 0.9778 0.9155 0.911 21,923
29th Oct 2025 (Wed) 0.9898 0.9902 0.965 0.9611 8,983
28th Oct 2025 (Tue) 1.01 1.01 0.989 0.9904 13,642
27th Oct 2025 (Mon) 1.05 1.05 1.01 1.01 12,808
24th Oct 2025 (Fri) 1.03 1.05 1.02 1.05 44,496
23rd Oct 2025 (Thu) 1.02 1.035 1.015 1.02 5,430
22nd Oct 2025 (Wed) 1.06 1.06 1.02 1.04 22,761
21st Oct 2025 (Tue) 1.01 1.075 1.01 1.06 20,927
20th Oct 2025 (Mon) 1.035 1.035 1.005 1.01 8,744
FTSE 100 Latest
Value9,774.32
Change89.53