Traeger, Inc. Common Stock (COOK)

Last Price73.83

Change-0.71 (-0.95%)

NYSE· Last Trade: Jul 3rd, 4:56 PM EDT

Historical Prices For Traeger, Inc. Common Stock (COOK)

Date Range:

2026-04-03 - 2026-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	76.97	77.33	72.24	73.83	43,326	73.83
7/01/2026	79.48	80.77	72.81	74.54	39,205	74.54
6/30/2026	83.22	83.22	76.19	78.83	77,159	78.83
6/29/2026	80.56	86.59	76.67	82.00	48,425	82.00
6/26/2026	77.02	81.22	75.72	79.30	111,716	79.30
6/25/2026	77.77	81.83	77.54	79.35	87,109	79.35
6/24/2026	69.51	82.40	69.51	78.49	228,762	78.49
6/23/2026	61.50	70.80	61.50	68.75	32,904	68.75
6/22/2026	70.52	70.70	62.13	67.47	58,627	67.47
6/18/2026	70.33	75.98	70.20	72.26	65,232	72.26
6/17/2026	66.02	73.24	66.02	69.41	96,923	69.41
6/16/2026	67.51	68.53	64.04	67.42	37,008	67.42
6/15/2026	71.98	77.50	66.23	68.57	84,445	68.57
6/12/2026	63.49	70.37	63.49	70.09	37,305	70.09
6/11/2026	62.77	65.02	61.03	64.04	17,124	64.04
6/10/2026	65.00	66.75	59.90	60.64	30,215	60.64
6/09/2026	62.03	69.80	61.32	66.00	33,468	66.00
6/08/2026	63.66	64.33	57.00	58.86	41,625	58.86
6/05/2026	61.64	66.00	61.09	63.74	16,188	63.74
6/04/2026	61.97	64.19	59.05	62.05	15,446	62.05
6/03/2026	67.37	67.81	60.79	61.89	39,769	61.89
6/02/2026	73.17	74.15	65.96	68.48	136,211	68.48
6/01/2026	67.47	73.61	66.99	73.17	19,906	73.17
5/29/2026	0.01	74.07	64.16	69.56	56,761	69.56
5/28/2026	63.14	67.54	58.50	65.50	69,412	65.50
5/27/2026	59.31	67.96	58.48	63.96	33,697	63.96
5/26/2026	56.79	61.00	54.16	60.18	55,253	60.18
5/22/2026	57.48	57.48	52.00	56.39	35,640	56.39
5/21/2026	53.24	61.10	51.48	57.48	21,193	57.48
5/20/2026	54.50	58.57	47.77	55.11	65,748	55.11
5/19/2026	49.00	57.51	46.23	54.50	92,347	54.50
5/18/2026	43.37	49.43	42.26	49.43	73,470	49.43
5/15/2026	42.31	44.00	40.74	40.74	17,789	40.74
5/14/2026	43.00	43.99	39.26	43.99	7,596	43.99
5/13/2026	41.72	43.50	41.72	41.72	4,478	41.72
5/12/2026	43.67	45.18	40.19	41.34	9,537	41.34
5/11/2026	42.90	43.61	40.18	41.34	8,085	41.34
5/08/2026	39.69	43.83	39.69	43.83	7,242	43.83
5/07/2026	44.00	45.50	40.56	42.24	7,698	42.24
5/06/2026	41.84	44.67	41.84	42.88	5,853	42.88
5/05/2026	41.66	41.66	38.77	39.68	9,407	39.68
5/04/2026	41.71	44.31	39.32	41.07	8,874	41.07
5/01/2026	40.74	41.90	39.96	40.94	7,286	40.94
4/30/2026	40.92	41.98	40.13	41.68	6,691	41.68
4/29/2026	41.74	43.47	39.70	40.06	15,522	40.06
4/28/2026	40.19	43.36	39.71	42.68	12,709	42.68
4/27/2026	38.47	41.49	38.45	40.84	13,260	40.84
4/24/2026	35.18	40.06	35.18	38.86	18,028	38.86
4/23/2026	37.17	37.37	33.90	34.91	10,596	34.91
4/22/2026	39.27	39.33	36.00	36.98	7,803	36.98
4/21/2026	42.32	44.40	38.29	38.29	12,381	38.29
4/20/2026	43.13	43.99	39.88	43.18	21,694	43.18
4/17/2026	42.32	44.68	41.84	43.47	18,616	43.47
4/16/2026	38.54	44.99	37.69	42.32	23,385	42.32
4/15/2026	33.52	39.75	33.52	38.87	15,958	38.87
4/14/2026	32.10	34.14	32.10	33.66	19,997	33.66
4/13/2026	32.20	33.60	31.49	32.63	18,169	32.63
4/10/2026	34.77	35.17	32.00	32.16	10,832	32.16
4/09/2026	31.02	34.73	31.02	34.06	5,788	34.06
4/08/2026	31.93	31.94	30.62	31.88	3,758	31.88
4/07/2026	31.86	32.36	30.27	31.93	11,123	31.93
4/06/2026	30.07	32.26	30.07	31.86	14,312	31.86