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 )

2.290 -0.070 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022 4.690 4.790 4.560 4.750 2,719,854 +0.10(+2.15%)
May 27, 2022 4.700 4.835 4.650 4.650 2,883,170 -0.05(-1.06%)
May 26, 2022 4.680 4.810 4.680 4.700 1,420,089 +0.08(+1.73%)
May 25, 2022 4.650 4.780 4.595 4.620 1,836,761 -0.05(-1.07%)
May 24, 2022 4.750 4.750 4.530 4.670 1,049,621 -0.13(-2.71%)
May 23, 2022 4.900 5.020 4.720 4.800 1,707,292 -0.05(-1.03%)
May 20, 2022 5.190 5.190 4.815 4.850 2,047,540 -0.13(-2.61%)
May 19, 2022 5.320 5.320 4.980 4.980 981,197 -0.30(-5.68%)
May 18, 2022 5.780 5.800 5.175 5.280 1,047,067 -0.69(-11.56%)
May 17, 2022 5.710 6.000 5.670 5.970 752,862 +0.42(+7.57%)
May 16, 2022 5.500 5.870 4.930 5.550 1,495,944 -0.19(-3.31%)
May 13, 2022 5.410 5.900 5.395 5.740 1,427,118 +0.45(+8.51%)
May 12, 2022 4.830 5.420 4.250 5.290 2,912,639 +0.88(+19.95%)
May 11, 2022 5.040 5.230 4.360 4.410 2,817,226 -0.67(-13.19%)
May 10, 2022 5.270 5.305 4.843 5.080 1,329,044 -0.07(-1.36%)
May 09, 2022 5.210 5.300 5.000 5.150 1,305,176 -0.16(-3.01%)
May 06, 2022 5.940 5.940 5.290 5.310 1,253,772 -0.67(-11.20%)
May 05, 2022 6.150 6.280 5.885 5.980 738,921 -0.50(-7.72%)
May 04, 2022 6.190 6.490 5.980 6.480 711,544 +0.25(+4.01%)
May 03, 2022 6.050 6.240 5.885 6.230 907,316 +0.23(+3.83%)
May 02, 2022 6.000 6.240 5.940 6.000 1,302,963 +0.01(+0.17%)
Apr 29, 2022 6.290 6.460 5.960 5.990 853,712 -0.41(-6.41%)
Apr 28, 2022 6.260 6.610 6.080 6.400 402,328 +0.17(+2.73%)
Apr 27, 2022 6.400 6.560 6.010 6.230 1,495,527 -0.20(-3.11%)
Apr 26, 2022 6.620 6.750 6.280 6.430 552,713 -0.29(-4.32%)
Apr 25, 2022 6.440 6.720 6.350 6.720 806,539 +0.25(+3.86%)
Apr 22, 2022 6.840 6.950 6.440 6.470 904,623 -0.42(-6.10%)
Apr 21, 2022 7.220 7.320 6.865 6.890 573,642 -0.19(-2.68%)
Apr 20, 2022 7.400 7.400 7.070 7.080 336,992 -0.26(-3.54%)
Apr 19, 2022 7.150 7.510 7.150 7.340 380,420 +0.15(+2.09%)
Apr 18, 2022 7.260 7.330 7.070 7.190 364,031 -0.11(-1.51%)
Apr 14, 2022 7.330 7.460 7.170 7.300 525,527 -0.02(-0.27%)
Apr 13, 2022 7.110 7.420 7.020 7.320 385,169 +0.20(+2.81%)
Apr 12, 2022 7.260 7.445 7.010 7.120 521,460 -0.03(-0.42%)
Apr 11, 2022 7.050 7.310 7.002 7.150 460,035 +0.04(+0.56%)
Apr 08, 2022 7.140 7.390 6.980 7.110 590,179 -0.06(-0.84%)
Apr 07, 2022 7.250 7.350 7.010 7.170 555,805 -0.10(-1.38%)
Apr 06, 2022 7.500 7.570 7.170 7.270 563,757 -0.36(-4.72%)
Apr 05, 2022 7.980 7.980 7.530 7.630 565,805 -0.34(-4.27%)
Apr 04, 2022 7.530 8.150 7.530 7.970 980,477 +0.55(+7.41%)
Apr 01, 2022 7.540 7.740 7.385 7.420 658,915 -0.02(-0.27%)
Mar 31, 2022 7.620 7.700 7.430 7.440 734,111 -0.20(-2.62%)
Mar 30, 2022 7.430 7.940 7.430 7.640 1,623,506 +0.07(+0.92%)
Mar 29, 2022 7.400 7.740 7.280 7.570 2,113,836 +0.25(+3.42%)
Mar 28, 2022 7.250 7.540 7.140 7.320 1,167,344 +0.11(+1.53%)
Mar 25, 2022 7.730 7.730 6.920 7.210 3,344,931 -0.55(-7.09%)
Mar 24, 2022 7.160 7.970 6.820 7.760 8,876,410 -1.04(-11.82%)
Mar 23, 2022 9.200 9.340 8.610 8.800 2,182,783 -0.42(-4.56%)
Mar 22, 2022 8.940 9.370 8.940 9.220 715,758 +0.21(+2.33%)
Mar 21, 2022 9.480 9.500 8.900 9.010 615,322 -0.55(-5.75%)
Mar 18, 2022 9.400 9.914 9.220 9.560 1,713,467 +0.00(+0.00%)
Mar 17, 2022 8.910 9.600 8.810 9.560 836,718 +0.54(+5.99%)
Mar 16, 2022 8.840 9.370 8.780 9.020 1,384,388 +0.38(+4.40%)
Mar 15, 2022 8.370 8.760 8.260 8.640 2,217,749 +0.29(+3.47%)
Mar 14, 2022 8.490 8.630 8.180 8.350 989,303 -0.17(-2.00%)
Mar 11, 2022 9.070 9.110 8.500 8.520 486,611 -0.45(-5.02%)
Mar 10, 2022 9.000 9.100 8.830 8.970 516,400 -0.23(-2.50%)
Mar 09, 2022 9.040 9.420 8.930 9.200 505,826 +0.35(+3.95%)
Mar 08, 2022 8.750 9.180 8.450 8.850 629,732 +0.07(+0.80%)
Mar 07, 2022 9.300 9.435 8.730 8.780 609,923 -0.51(-5.49%)
Mar 04, 2022 9.740 9.775 9.060 9.290 651,433 -0.52(-5.30%)
Mar 03, 2022 10.03 10.08 9.690 9.810 346,532 -0.16(-1.60%)
Mar 02, 2022 10.01 10.08 9.700 9.970 504,123 +0.00(+0.00%)
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.