Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger Inc (NY: COOK )

3.610 +0.270 (+8.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.390 3.655 3.320 3.610 445,601 +0.27(+8.08%)
Aug 22, 2024 3.360 3.360 3.220 3.340 196,789 +0.01(+0.30%)
Aug 21, 2024 3.240 3.380 3.221 3.330 305,113 +0.10(+3.10%)
Aug 20, 2024 3.300 3.320 3.190 3.230 225,876 -0.11(-3.29%)
Aug 19, 2024 3.070 3.390 3.020 3.340 618,710 +0.29(+9.51%)
Aug 16, 2024 2.990 3.070 2.956 3.050 182,480 +0.03(+0.99%)
Aug 15, 2024 2.820 3.050 2.820 3.020 405,475 +0.27(+9.82%)
Aug 14, 2024 2.870 2.875 2.740 2.750 147,772 -0.09(-3.17%)
Aug 13, 2024 2.680 2.920 2.680 2.840 228,621 +0.16(+5.97%)
Aug 12, 2024 2.750 2.770 2.640 2.680 183,671 -0.07(-2.55%)
Aug 09, 2024 2.710 2.900 2.540 2.750 344,798 +0.01(+0.36%)
Aug 08, 2024 2.740 2.880 2.610 2.740 790,691 -0.11(-3.86%)
Aug 07, 2024 2.400 3.020 2.371 2.850 1,291,497 +0.56(+24.45%)
Aug 06, 2024 2.190 2.360 2.110 2.290 558,756 +0.14(+6.51%)
Aug 05, 2024 2.140 2.260 2.080 2.150 369,569 -0.13(-5.70%)
Aug 02, 2024 2.300 2.340 2.250 2.280 190,482 -0.12(-5.00%)
Aug 01, 2024 2.430 2.480 2.312 2.400 236,801 -0.04(-1.64%)
Jul 31, 2024 2.480 2.550 2.415 2.440 228,193 -0.06(-2.40%)
Jul 30, 2024 2.420 2.510 2.420 2.500 117,131 +0.09(+3.73%)
Jul 29, 2024 2.500 2.500 2.370 2.410 112,708 -0.07(-2.82%)
Jul 26, 2024 2.450 2.490 2.380 2.480 116,876 +0.09(+3.77%)
Jul 25, 2024 2.320 2.465 2.250 2.390 213,860 +0.09(+3.91%)
Jul 24, 2024 2.500 2.500 2.300 2.300 130,672 -0.21(-8.37%)
Jul 23, 2024 2.350 2.530 2.300 2.510 228,617 +0.22(+9.61%)
Jul 22, 2024 2.470 2.470 2.285 2.290 145,089 -0.14(-5.76%)
Jul 19, 2024 2.390 2.485 2.357 2.430 137,068 +0.05(+2.10%)
Jul 18, 2024 2.490 2.580 2.370 2.380 105,148 -0.14(-5.56%)
Jul 17, 2024 2.470 2.590 2.450 2.520 247,157 +0.01(+0.40%)
Jul 16, 2024 2.420 2.550 2.385 2.510 218,476 +0.11(+4.58%)
Jul 15, 2024 2.350 2.410 2.240 2.400 181,325 +0.07(+3.00%)
Jul 12, 2024 2.430 2.460 2.300 2.330 275,066 -0.10(-4.12%)
Jul 11, 2024 2.210 2.440 2.200 2.430 365,063 +0.27(+12.50%)
Jul 10, 2024 2.190 2.190 2.150 2.160 118,407 -0.01(-0.46%)
Jul 09, 2024 2.210 2.240 2.150 2.170 145,054 -0.06(-2.69%)
Jul 08, 2024 2.200 2.260 2.182 2.230 139,167 +0.06(+2.76%)
Jul 05, 2024 2.200 2.240 2.130 2.170 228,095 -0.05(-2.25%)
Jul 03, 2024 2.190 2.235 2.180 2.220 54,497 +0.03(+1.37%)
Jul 02, 2024 2.170 2.220 2.160 2.190 134,398 +0.01(+0.46%)
Jul 01, 2024 2.400 2.400 2.160 2.180 236,034 -0.22(-9.17%)
Jun 28, 2024 2.300 2.400 2.245 2.400 523,678 +0.12(+5.26%)
Jun 27, 2024 2.210 2.280 2.200 2.280 88,597 +0.07(+3.17%)
Jun 26, 2024 2.270 2.300 2.200 2.210 179,634 -0.06(-2.64%)
Jun 25, 2024 2.410 2.410 2.250 2.270 120,068 -0.07(-2.99%)
Jun 24, 2024 2.520 2.530 2.320 2.340 165,533 -0.16(-6.40%)
Jun 21, 2024 2.330 2.535 2.327 2.500 335,953 +0.18(+7.76%)
Jun 20, 2024 2.210 2.340 2.210 2.320 250,463 +0.10(+4.50%)
Jun 18, 2024 2.310 2.350 2.220 2.220 169,734 -0.11(-4.72%)
Jun 17, 2024 2.370 2.370 2.290 2.330 114,703 -0.03(-1.27%)
Jun 14, 2024 2.450 2.470 2.345 2.360 247,650 -0.11(-4.45%)
Jun 13, 2024 2.560 2.570 2.460 2.470 119,940 -0.09(-3.52%)
Jun 12, 2024 2.550 2.650 2.530 2.560 177,644 +0.03(+1.19%)
Jun 11, 2024 2.510 2.536 2.470 2.530 121,912 -0.01(-0.39%)
Jun 10, 2024 2.480 2.590 2.460 2.540 148,798 +0.04(+1.60%)
Jun 07, 2024 2.510 2.570 2.470 2.500 182,611 -0.08(-3.10%)
Jun 06, 2024 2.650 2.655 2.535 2.580 194,111 -0.09(-3.37%)
Jun 05, 2024 2.670 2.700 2.614 2.670 205,580 +0.03(+1.14%)
Jun 04, 2024 2.690 2.735 2.590 2.640 330,455 -0.06(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.