Traeger, Inc. Common Stock (COOK)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.03	1.04	1.01	1.02	110,023	1.02
10/22/2025	1.06	1.08	1.02	1.04	282,444	1.04
10/21/2025	1.01	1.08	1.00	1.06	294,234	1.06
10/20/2025	1.02	1.04	1.00	1.01	144,631	1.01
10/17/2025	1.06	1.08	1.00	1.01	147,438	1.01
10/16/2025	1.12	1.15	1.06	1.06	148,287	1.06
10/15/2025	1.07	1.15	1.07	1.10	434,665	1.10
10/14/2025	1.03	1.06	1.03	1.04	210,736	1.04
10/13/2025	1.01	1.07	0.99	1.07	338,058	1.07
10/10/2025	1.08	1.08	0.98	0.99	564,050	0.99
10/09/2025	1.08	1.10	1.07	1.07	137,651	1.07
10/08/2025	1.07	1.10	1.06	1.09	394,886	1.09
10/07/2025	1.17	1.17	1.06	1.07	547,881	1.07
10/06/2025	1.20	1.21	1.15	1.15	636,911	1.15
10/03/2025	1.21	1.26	1.19	1.20	212,737	1.20
10/02/2025	1.20	1.23	1.19	1.21	210,633	1.21
10/01/2025	1.20	1.24	1.20	1.21	257,058	1.21
9/30/2025	1.23	1.24	1.19	1.22	250,783	1.22
9/29/2025	1.27	1.27	1.23	1.23	241,085	1.23
9/26/2025	1.26	1.28	1.25	1.26	281,065	1.26
9/25/2025	1.26	1.30	1.26	1.26	214,245	1.26
9/24/2025	1.30	1.30	1.26	1.27	182,662	1.27
9/23/2025	1.28	1.36	1.28	1.30	483,894	1.30
9/22/2025	1.31	1.32	1.23	1.26	297,520	1.26
9/19/2025	1.35	1.35	1.29	1.30	552,861	1.30
9/18/2025	1.30	1.38	1.29	1.35	341,360	1.35
9/17/2025	1.37	1.38	1.27	1.29	364,464	1.29
9/16/2025	1.33	1.38	1.30	1.35	246,231	1.35
9/15/2025	1.30	1.35	1.28	1.33	260,414	1.33
9/12/2025	1.38	1.38	1.28	1.30	278,444	1.30
9/11/2025	1.27	1.38	1.26	1.38	281,028	1.38
9/10/2025	1.39	1.41	1.20	1.31	1,153,841	1.31
9/09/2025	1.43	1.43	1.36	1.38	204,861	1.38
9/08/2025	1.46	1.50	1.35	1.45	339,644	1.45
9/05/2025	1.42	1.50	1.37	1.47	811,217	1.47
9/04/2025	1.25	1.42	1.24	1.40	4,441,782	1.40
9/03/2025	1.24	1.28	1.24	1.25	422,209	1.25
9/02/2025	1.25	1.31	1.24	1.25	455,459	1.25
8/29/2025	1.26	1.30	1.24	1.26	505,352	1.26
8/28/2025	1.26	1.28	1.24	1.25	358,678	1.25
8/27/2025	1.27	1.29	1.26	1.26	291,335	1.26
8/26/2025	1.29	1.30	1.26	1.26	300,480	1.26
8/25/2025	1.33	1.34	1.27	1.28	185,686	1.28
8/22/2025	1.27	1.33	1.27	1.33	522,690	1.33
8/21/2025	1.29	1.31	1.24	1.27	405,161	1.27
8/20/2025	1.33	1.33	1.27	1.28	230,110	1.28
8/19/2025	1.37	1.38	1.32	1.32	234,339	1.32
8/18/2025	1.34	1.38	1.31	1.36	481,995	1.36
8/15/2025	1.31	1.34	1.28	1.32	497,954	1.32
8/14/2025	1.35	1.35	1.29	1.30	353,626	1.30
8/13/2025	1.35	1.40	1.35	1.36	356,311	1.36
8/12/2025	1.38	1.40	1.36	1.38	229,049	1.38
8/11/2025	1.39	1.41	1.33	1.35	284,120	1.35
8/08/2025	1.43	1.43	1.35	1.41	330,906	1.41
8/07/2025	1.39	1.49	1.37	1.40	568,319	1.40
8/06/2025	1.65	1.76	1.65	1.70	340,255	1.70
8/05/2025	1.60	1.66	1.60	1.65	113,690	1.65
8/04/2025	1.57	1.62	1.55	1.60	214,896	1.60
8/01/2025	1.60	1.61	1.51	1.54	344,936	1.54
7/31/2025	1.62	1.68	1.60	1.62	233,805	1.62
7/30/2025	1.78	1.80	1.61	1.66	375,350	1.66
7/29/2025	1.79	1.84	1.78	1.80	282,905	1.80
7/28/2025	1.85	1.86	1.74	1.78	344,502	1.78
7/25/2025	1.97	1.97	1.82	1.83	196,993	1.83
7/24/2025	2.00	2.01	1.95	1.95	128,455	1.95