Traeger Stock Price History
NYSE: COOKConsumer DiscretionaryConsumer Electronics/AppliancesUSD
51.60+0.17 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COOK price history at a glance
The price history for Traeger (COOK) on this page begins on July 26, 2021, when the stock closed at $1,110.50; it most recently closed at $51.60 on October 5, 2026. The highest price in this record is $1,629.55, reached on August 9, 2021; the latest close is 96.8% below that peak. Across the 4 complete calendar years in the table, COOK finished higher in 0 and lower in 4. Its best year was 2023 (-3.2%) and its worst was 2022 (-76.8%).
Over roughly 5 years the share price changed -95.4%, a -44.6% compound annual price return (excluding dividends). In the last 12 months alone, COOK has lost 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,629.55
- Date of high
- Aug 9, 2021
- Low since 2021
- $20.91
- Date of low
- Mar 23, 2026
- 52-week high
- $86.59
- 52-week low
- $20.91
- IPO year
- 2021
- Last close
- $51.60
COOK returns
1 week
-2.82%
1 month
+1.53%
3 months
-28.80%
6 months
+60.45%
Year to date
-4.44%
1 year
-3.55%
3 years
-58.72%
5 years
-94.77%
COOK price return, excluding dividends.
COOK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.60 | -2.64% |
| 2025 | 53.00 | -56.73% |
| 2024 | 122.50 | -10.26% |
| 2023 | 136.50 | -3.19% |
| 2022 | 141.00 | -76.81% |
| 2021* | 608.00 | -45.25% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
COOK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.15 | 51.89 | 50.70 | 51.60 | +0.33% | |
| 50.46 | 51.94 | 50.18 | 51.43 | -0.56% | |
| 51.07 | 52.60 | 50.50 | 51.72 | +1.29% | |
| 53.69 | 53.69 | 51.06 | 51.06 | -4.45% | |
| 52.75 | 55.20 | 52.74 | 53.44 | +0.64% | |
| 53.01 | 53.35 | 50.98 | 53.10 | +1.53% | |
| 47.55 | 52.87 | 47.25 | 52.30 | +8.19% | |
| 45.03 | 48.85 | 44.76 | 48.34 | +8.48% | |
| 47.99 | 47.99 | 44.11 | 44.56 | -1.66% | |
| 45.51 | 45.51 | 42.80 | 45.31 | -2.77% | |
| 46.97 | 48.00 | 45.31 | 46.60 | -0.28% | |
| 48.74 | 48.74 | 45.62 | 46.73 | -3.01% | |
| 49.37 | 49.76 | 48.05 | 48.18 | -2.43% | |
| 49.05 | 52.05 | 48.45 | 49.38 | +1.08% | |
| 49.75 | 49.77 | 48.21 | 48.85 | +0.02% | |
| 49.57 | 50.40 | 48.33 | 48.84 | -2.01% | |
| 49.24 | 50.81 | 49.00 | 49.84 | +2.36% | |
| 48.09 | 49.32 | 48.01 | 48.69 | +1.23% | |
| 48.55 | 48.82 | 47.00 | 48.10 | -2.28% | |
| 49.17 | 49.92 | 48.07 | 49.22 | +0.04% | |
| 47.99 | 49.51 | 47.78 | 49.20 | +1.07% | |
| 50.24 | 50.85 | 48.56 | 48.68 | -4.21% | |
| 49.25 | 52.34 | 49.05 | 50.82 | +0.65% | |
| 50.37 | 50.73 | 49.55 | 50.49 | +1.04% | |
| 48.48 | 50.32 | 47.15 | 49.97 | +2.80% | |
| 53.12 | 53.12 | 47.45 | 48.61 | -5.45% | |
| 52.85 | 53.87 | 51.00 | 51.41 | -3.58% | |
| 55.20 | 55.20 | 52.52 | 53.32 | -4.87% | |
| 54.80 | 56.37 | 54.32 | 56.05 | +0.34% | |
| 56.41 | 56.75 | 55.07 | 55.86 | +0.27% | |
| 56.81 | 57.09 | 55.00 | 55.71 | -1.71% | |
| 57.90 | 58.11 | 56.15 | 56.68 | -1.01% | |
| 57.11 | 57.91 | 56.09 | 57.26 | +2.41% | |
| 55.60 | 58.59 | 55.31 | 55.91 | +0.83% | |
| 54.40 | 56.09 | 53.56 | 55.45 | +2.80% | |
| 54.00 | 55.19 | 52.82 | 53.94 | -2.23% | |
| 56.69 | 57.65 | 55.17 | 55.17 | -1.62% | |
| 54.74 | 56.57 | 54.74 | 56.08 | +1.23% | |
| 59.11 | 59.30 | 55.06 | 55.40 | -5.48% | |
| 60.72 | 61.64 | 57.99 | 58.61 | -1.10% | |
| 60.95 | 62.33 | 59.26 | 59.26 | -3.31% | |
| 62.26 | 63.97 | 60.98 | 61.29 | -3.53% | |
| 62.46 | 63.63 | 61.79 | 63.53 | +3.65% | |
| 60.49 | 62.09 | 58.42 | 61.29 | -0.08% | |
| 61.32 | 63.90 | 58.90 | 61.34 | +3.21% | |
| 69.50 | 69.50 | 53.30 | 59.43 | -12.69% | |
| 67.89 | 68.28 | 64.30 | 68.07 | -1.02% | |
| 66.91 | 69.32 | 65.91 | 68.77 | +2.93% | |
| 63.47 | 67.16 | 63.12 | 66.81 | +4.15% | |
| 62.15 | 67.00 | 60.69 | 64.15 | +4.43% | |
| 59.52 | 61.91 | 58.71 | 61.43 | +3.31% | |
| 58.10 | 61.02 | 56.82 | 59.46 | +0.83% | |
| 61.36 | 61.36 | 57.15 | 58.97 | -3.64% | |
| 62.33 | 64.01 | 60.00 | 61.20 | -0.10% | |
| 66.69 | 67.82 | 59.12 | 61.26 | -9.82% | |
| 65.77 | 68.12 | 63.64 | 67.93 | +2.30% | |
| 68.64 | 69.10 | 65.00 | 66.40 | -3.91% | |
| 67.17 | 69.10 | 61.51 | 69.10 | +3.35% | |
| 69.19 | 71.82 | 62.18 | 66.86 | -3.37% | |
| 69.92 | 69.92 | 66.07 | 69.19 | -0.19% | |
| 66.75 | 70.56 | 64.84 | 69.32 | +1.12% | |
| 68.75 | 70.00 | 66.37 | 68.55 | +2.64% | |
| 71.24 | 71.24 | 66.09 | 66.79 | -3.50% | |
| 73.00 | 77.00 | 67.47 | 69.21 | -4.50% | |
| 71.90 | 73.14 | 69.12 | 72.47 | +1.51% | |
| 68.70 | 72.27 | 68.20 | 71.39 | +3.81% | |
| 70.12 | 70.12 | 64.64 | 68.77 | -0.69% | |
| 67.65 | 69.26 | 64.10 | 69.25 | +0.48% | |
| 72.30 | 72.30 | 67.80 | 68.92 | -6.65% | |
| 76.97 | 77.33 | 72.24 | 73.83 | -0.95% | |
| 79.48 | 80.77 | 72.81 | 74.54 | -5.44% | |
| 83.22 | 83.22 | 76.19 | 78.83 | -3.87% | |
| 80.56 | 86.59 | 76.67 | 82.00 | +3.40% | |
| 77.02 | 81.22 | 75.72 | 79.30 | -0.06% | |
| 77.77 | 81.83 | 77.54 | 79.35 | +1.10% | |
| 69.51 | 82.40 | 69.51 | 78.49 | +14.17% | |
| 61.50 | 70.80 | 61.50 | 68.75 | +1.90% | |
| 70.52 | 70.70 | 62.13 | 67.47 | -6.63% | |
| 70.33 | 75.98 | 70.20 | 72.26 | +4.11% | |
| 66.02 | 73.24 | 66.02 | 69.41 | +2.95% | |
| 67.51 | 68.53 | 64.04 | 67.42 | -1.68% | |
| 71.98 | 77.50 | 66.23 | 68.57 | -2.17% | |
| 63.49 | 70.37 | 63.49 | 70.09 | +9.45% | |
| 62.77 | 65.02 | 61.03 | 64.04 | +5.61% | |
| 65.00 | 66.75 | 59.90 | 60.64 | -8.12% | |
| 62.03 | 69.80 | 61.32 | 66.00 | +12.13% | |
| 63.66 | 64.33 | 57.00 | 58.86 | -7.66% | |
| 61.64 | 66.00 | 61.09 | 63.74 | +2.72% | |
| 61.97 | 64.19 | 59.05 | 62.05 | +0.26% | |
| 67.37 | 67.81 | 60.79 | 61.89 | -9.62% | |
| 73.17 | 74.15 | 65.96 | 68.48 | -6.41% | |
| 67.47 | 73.61 | 66.99 | 73.17 | +5.19% | |
| 65.78 | 74.07 | 64.16 | 69.56 | +6.20% | |
| 63.14 | 67.54 | 58.50 | 65.50 | +2.41% | |
| 59.31 | 67.96 | 58.48 | 63.96 | +6.28% | |
| 56.79 | 61.00 | 54.16 | 60.18 | +6.72% | |
| 57.48 | 57.48 | 52.00 | 56.39 | -1.90% | |
| 53.24 | 61.10 | 51.48 | 57.48 | +4.30% | |
| 54.50 | 58.57 | 47.77 | 55.11 | +1.12% | |
| 49.00 | 57.51 | 46.23 | 54.50 | +10.26% | |
| 43.37 | 49.43 | 42.26 | 49.43 | +21.33% | |
| 42.31 | 44.00 | 40.74 | 40.74 | -7.39% | |
| 43.00 | 43.99 | 39.26 | 43.99 | +5.44% | |
| 41.72 | 43.50 | 41.72 | 41.72 | +0.92% | |
| 43.67 | 45.18 | 40.19 | 41.34 | 0.00% | |
| 42.90 | 43.61 | 40.18 | 41.34 | -5.68% | |
| 39.69 | 43.83 | 39.69 | 43.83 | +3.76% | |
| 44.00 | 45.50 | 40.56 | 42.24 | -1.49% | |
| 41.84 | 44.67 | 41.84 | 42.88 | +8.06% | |
| 41.66 | 41.66 | 38.77 | 39.68 | -3.38% | |
| 41.71 | 44.31 | 39.32 | 41.07 | +0.32% | |
| 40.74 | 41.90 | 39.96 | 40.94 | -1.78% | |
| 40.92 | 41.98 | 40.13 | 41.68 | +4.04% | |
| 41.74 | 43.47 | 39.71 | 40.06 | -6.14% | |
| 40.19 | 43.36 | 39.71 | 42.68 | +4.51% | |
| 38.47 | 41.49 | 38.45 | 40.84 | +5.10% | |
| 35.18 | 40.06 | 35.18 | 38.86 | +11.31% | |
| 37.17 | 37.37 | 33.90 | 34.91 | -5.60% | |
| 39.27 | 39.33 | 36.00 | 36.98 | -3.42% | |
| 42.32 | 44.40 | 38.29 | 38.29 | -11.32% | |
| 43.13 | 43.99 | 39.88 | 43.18 | -0.67% | |
| 42.32 | 44.68 | 41.84 | 43.47 | +2.72% | |
| 38.54 | 44.99 | 37.69 | 42.32 | +8.88% | |
| 33.52 | 39.75 | 33.52 | 38.87 | +15.48% | |
| 32.10 | 34.14 | 32.10 | 33.66 | +3.16% | |
| 32.20 | 33.60 | 31.49 | 32.63 | +1.46% | |
| 34.77 | 35.18 | 32.00 | 32.16 | -5.58% | |
| 31.02 | 34.73 | 31.02 | 34.06 | +6.84% | |
| 31.93 | 31.94 | 30.62 | 31.88 | -0.16% | |
| 31.86 | 32.36 | 30.27 | 31.93 | +0.22% | |
| 30.07 | 32.26 | 30.07 | 31.86 | +3.85% | |
| 29.56 | 30.68 | 29.56 | 30.68 | +3.06% | |
| 29.00 | 30.15 | 28.98 | 29.77 | +2.66% | |
| 28.64 | 30.12 | 28.42 | 29.00 | +1.75% | |
| 27.79 | 30.45 | 27.30 | 28.50 | +3.75% | |
| 24.72 | 27.47 | 24.56 | 27.47 | +9.84% | |
| 24.03 | 26.49 | 24.03 | 25.01 | +2.42% | |
| 26.92 | 27.30 | 20.91 | 24.42 | -9.42% | |
| 28.25 | 28.80 | 26.96 | 26.96 | -5.67% | |
| 29.53 | 29.97 | 27.82 | 28.58 | -2.06% | |
| 29.56 | 31.32 | 27.74 | 29.18 | -2.93% | |
| 32.45 | 32.83 | 27.01 | 30.06 | -9.78% | |
| 30.37 | 35.56 | 25.51 | 33.32 | +11.44% | |
| 31.15 | 31.15 | 29.00 | 29.90 | -0.33% | |
| 30.95 | 31.30 | 28.05 | 30.00 | -8.12% | |
| 24.25 | 32.80 | 24.25 | 32.65 | +10.68% | |
| 30.00 | 30.55 | 28.70 | 29.50 | -3.28% | |
| 29.10 | 32.15 | 28.35 | 30.50 | +3.74% | |
| 29.00 | 30.00 | 27.40 | 29.40 | +9.09% | |
| 34.20 | 34.20 | 24.15 | 26.95 | -12.21% | |
| 38.50 | 38.50 | 30.25 | 30.70 | -20.26% | |
| 42.40 | 42.40 | 38.50 | 38.50 | -7.23% | |
| 41.85 | 42.50 | 40.35 | 41.50 | -0.95% | |
| 40.00 | 43.00 | 40.00 | 41.90 | +1.21% | |
| 42.80 | 43.30 | 41.00 | 41.40 | -3.72% | |
| 43.00 | 43.50 | 41.50 | 43.00 | +0.35% | |
| 43.50 | 44.40 | 42.00 | 42.85 | +0.82% | |
| 42.00 | 43.85 | 42.00 | 42.50 | -0.23% | |
| 42.00 | 43.00 | 41.45 | 42.60 | +3.90% | |
| 45.25 | 45.50 | 41.00 | 41.00 | -8.89% | |
| 43.15 | 45.70 | 41.35 | 45.00 | +5.76% | |
| 43.00 | 43.75 | 41.50 | 42.55 | -2.18% | |
| 42.95 | 44.10 | 42.75 | 43.50 | +1.16% | |
| 43.75 | 46.40 | 42.25 | 43.00 | -3.48% | |
| 42.05 | 46.60 | 42.00 | 44.55 | +4.33% | |
| 41.30 | 42.75 | 41.20 | 42.70 | +0.47% | |
| 38.50 | 42.55 | 38.50 | 42.50 | +10.82% | |
| 42.50 | 43.60 | 36.95 | 38.35 | -10.08% | |
| 48.40 | 48.40 | 40.85 | 42.65 | -12.06% | |
| 50.00 | 52.00 | 48.50 | 48.50 | -1.92% | |
| 53.50 | 53.50 | 48.75 | 49.45 | -8.43% | |
| 54.50 | 54.50 | 51.75 | 54.00 | 0.00% | |
| 54.50 | 55.50 | 52.50 | 54.00 | -1.82% | |
| 55.00 | 56.50 | 53.50 | 55.00 | 0.00% | |
| 53.00 | 55.75 | 51.00 | 55.00 | +2.80% | |
| 52.50 | 53.50 | 51.50 | 53.50 | +0.94% | |
| 53.00 | 53.75 | 51.50 | 53.00 | -0.93% | |
| 54.00 | 54.50 | 51.50 | 53.50 | -0.93% | |
| 58.00 | 58.00 | 53.00 | 54.00 | -6.90% | |
| 58.00 | 58.50 | 56.00 | 58.00 | +1.75% | |
| 54.50 | 58.50 | 52.00 | 57.00 | +5.56% | |
| 52.00 | 54.00 | 51.00 | 54.00 | +4.85% | |
| 53.00 | 53.50 | 51.25 | 51.50 | -7.21% | |
| 52.50 | 57.00 | 52.50 | 55.50 | +4.72% | |
| 50.50 | 53.50 | 50.00 | 53.00 | +4.95% | |
| 49.00 | 51.25 | 49.00 | 50.50 | +2.02% | |
| 49.50 | 50.50 | 46.90 | 49.50 | -1.00% | |
| 48.05 | 50.75 | 47.60 | 50.00 | +3.09% | |
| 44.00 | 48.95 | 44.00 | 48.50 | +9.48% | |
| 44.95 | 45.80 | 42.50 | 44.30 | -0.89% | |
| 46.00 | 46.95 | 44.05 | 44.70 | -2.83% | |
| 50.50 | 50.75 | 45.70 | 46.00 | -9.80% | |
| 53.00 | 54.00 | 51.00 | 51.00 | -3.77% | |
| 54.50 | 59.00 | 52.75 | 53.00 | -1.85% | |
| 51.00 | 54.25 | 50.50 | 54.00 | +3.85% | |
| 51.00 | 53.00 | 51.00 | 52.00 | +1.96% | |
| 51.50 | 53.00 | 50.50 | 51.00 | -2.86% | |
| 52.00 | 54.50 | 51.50 | 52.50 | -0.94% | |
| 53.00 | 54.50 | 51.00 | 53.00 | 0.00% | |
| 53.00 | 53.50 | 50.00 | 53.00 | +2.91% | |
| 52.50 | 52.50 | 50.50 | 51.50 | 0.00% | |
| 52.50 | 54.50 | 51.50 | 51.50 | -3.74% | |
| 52.50 | 55.75 | 52.00 | 53.50 | +4.90% | |
| 54.50 | 55.80 | 51.00 | 51.00 | -5.56% | |
| 52.00 | 56.00 | 50.00 | 54.00 | +5.88% | |
| 55.50 | 57.70 | 51.00 | 51.00 | -8.11% | |
| 57.00 | 57.75 | 53.00 | 55.50 | -0.89% | |
| 55.50 | 56.50 | 51.00 | 56.00 | +6.67% | |
| 45.15 | 55.50 | 43.95 | 52.50 | +13.88% | |
| 35.75 | 46.50 | 35.75 | 46.10 | +28.77% | |
| 40.85 | 40.85 | 35.75 | 35.80 | -10.16% | |
| 40.75 | 41.85 | 39.60 | 39.85 | -2.92% | |
| 42.00 | 42.20 | 39.85 | 41.05 | -2.15% | |
| 40.95 | 41.95 | 39.75 | 41.95 | +3.71% | |
| 41.00 | 41.50 | 39.00 | 40.45 | -6.04% | |
| 49.50 | 52.00 | 39.95 | 43.05 | -5.49% | |
| 42.00 | 53.00 | 41.00 | 45.55 | +11.10% | |
| 38.80 | 42.00 | 38.80 | 41.00 | +5.67% | |
| 39.00 | 40.00 | 38.50 | 38.80 | -1.27% | |
| 40.00 | 40.50 | 38.90 | 39.30 | +0.77% | |
| 37.60 | 40.45 | 37.60 | 39.00 | +2.09% | |
| 40.65 | 41.45 | 37.80 | 38.20 | -3.41% | |
| 40.75 | 41.75 | 39.50 | 39.55 | -2.83% | |
| 41.50 | 42.20 | 40.00 | 40.70 | +0.25% | |
| 43.50 | 45.00 | 40.50 | 40.60 | -10.57% | |
| 46.45 | 47.50 | 44.15 | 45.40 | -2.68% | |
| 46.50 | 47.50 | 45.35 | 46.65 | -1.58% | |
| 50.00 | 50.50 | 47.05 | 47.40 | -4.24% | |
| 50.00 | 50.00 | 45.00 | 49.50 | +8.91% | |
| 42.45 | 45.70 | 39.50 | 45.45 | +12.22% | |
| 42.00 | 43.10 | 38.30 | 40.50 | -6.03% | |
| 52.00 | 52.00 | 43.00 | 43.10 | -14.65% | |
| 46.00 | 50.50 | 45.05 | 50.50 | +11.48% | |
| 45.50 | 46.00 | 44.50 | 45.30 | -0.44% | |
| 45.50 | 47.00 | 44.60 | 45.50 | -1.09% | |
| 48.00 | 48.00 | 45.50 | 46.00 | +0.99% | |
| 49.00 | 49.25 | 45.50 | 45.55 | -5.20% | |
| 49.50 | 50.00 | 48.00 | 48.05 | -2.93% | |
| 50.50 | 50.95 | 49.25 | 49.50 | -1.98% | |
| 54.00 | 54.00 | 50.50 | 50.50 | -3.81% | |
| 52.00 | 53.00 | 51.00 | 52.50 | +2.94% | |
| 51.50 | 52.00 | 50.75 | 51.00 | -1.92% | |
| 53.00 | 54.00 | 51.00 | 52.00 | -1.89% | |
| 50.50 | 54.00 | 50.00 | 53.00 | +4.95% | |
| 51.00 | 52.00 | 50.00 | 50.50 | 0.00% | |
| 53.00 | 54.00 | 50.00 | 50.50 | -4.72% | |
| 56.00 | 57.25 | 53.00 | 53.00 | -3.64% | |
| 53.50 | 57.65 | 53.50 | 55.00 | +5.77% | |
| 51.50 | 53.00 | 51.50 | 52.00 | -2.80% | |
| 50.50 | 53.75 | 49.50 | 53.50 | +8.08% | |
| 54.00 | 54.25 | 49.10 | 49.50 | -7.48% | |
| 54.00 | 55.20 | 53.50 | 53.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COOK chart for longer ranges.