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 Inc (COOK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 29.04 30.68 29.04 30.68 175
2nd Apr 2026 (Thu) 29.04 30.68 29.04 30.68 175
1st Apr 2026 (Wed) 29.04 29.97 29.04 29.77 721
31st Mar 2026 (Tue) 29.51 29.51 29.51 29.00 106
30th Mar 2026 (Mon) 29.60 29.75 28.50 28.50 1,521
27th Mar 2026 (Fri) 25.11 26.69 25.11 27.47 624
26th Mar 2026 (Thu) 24.34 25.05 24.34 25.01 2,327
25th Mar 2026 (Wed) 26.14 27.23 21.38 24.42 2,154
24th Mar 2026 (Tue) 27.39 27.85 27.39 26.96 613
23rd Mar 2026 (Mon) 29.97 29.97 28.17 28.58 553
20th Mar 2026 (Fri) 31.31 31.32 27.74 29.18 1,240
19th Mar 2026 (Thu) 30.45 30.47 27.31 30.06 569
18th Mar 2026 (Wed) 29.30 35.56 26.65 33.32 1,190
17th Mar 2026 (Tue) 0.60 0.6208 0.582 0.5983 45,251
16th Mar 2026 (Mon) 0.585 0.6186 0.57 0.5995 68,621
13th Mar 2026 (Fri) 0.494 0.6509 0.494 0.6525 58,896
12th Mar 2026 (Thu) 0.5865 0.6104 0.5788 0.59 68,748
11th Mar 2026 (Wed) 0.5753 0.6433 0.57 0.61 53,447
10th Mar 2026 (Tue) 0.5857 0.5937 0.5498 0.5879 21,254
9th Mar 2026 (Mon) 0.631 0.631 0.4851 0.5386 39,328
6th Mar 2026 (Fri) 0.7201 0.7395 0.6085 0.6141 32,037
5th Mar 2026 (Thu) 0.8401 0.8407 0.7955 0.77 71,585
4th Mar 2026 (Wed) 0.8087 0.8499 0.8087 0.83 2,636
3rd Mar 2026 (Tue) 0.83 0.8597 0.8271 0.8379 8,938
2nd Mar 2026 (Mon) 0.8598 0.8598 0.8387 0.8281 8,008
27th Feb 2026 (Fri) 0.84 0.8644 0.8321 0.86 17,256
26th Feb 2026 (Thu) 0.8646 0.8691 0.86 0.8567 1,474
25th Feb 2026 (Wed) 0.894 0.894 0.85 0.85 0
24th Feb 2026 (Tue) 0.894 0.894 0.8518 0.8518 0
23rd Feb 2026 (Mon) 0.894 0.894 0.8253 0.82 12,058
20th Feb 2026 (Fri) 0.8446 0.91 0.8289 0.90 8,926
19th Feb 2026 (Thu) 0.8518 0.8602 0.8321 0.8508 13,878
18th Feb 2026 (Wed) 0.86 0.8734 0.8592 0.87 7,906
17th Feb 2026 (Tue) 0.887 0.8875 0.8498 0.86 4,308
16th Feb 2026 (Mon) 0.8534 0.9254 0.8534 0.8907 21,276
13th Feb 2026 (Fri) 0.8534 0.9254 0.8534 0.8907 21,276
12th Feb 2026 (Thu) 0.842 0.8543 0.8276 0.8542 1,772
11th Feb 2026 (Wed) 0.805 0.8509 0.80 0.8501 18,938
10th Feb 2026 (Tue) 0.8504 0.8699 0.7485 0.7668 57,728
9th Feb 2026 (Mon) 0.96 0.9625 0.817 0.853 34,893
6th Feb 2026 (Fri) 0.9965 1.00 0.971 0.97 11,230
FTSE 100 Latest
Value10,436.29
Change71.50