NYSE · COOK · stock
Traeger, Inc. (COOK) stock price history
Every NYSE trading session of Traeger, Inc. from Jul 29, 2021 to Sep 28, 2026: 1,297 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COOK adjusted close, 2021 to 2026
- $1,583
- All time high, 2021
- $86.59
- 52 week high, $20.91 low
- 1,297
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
COOK key facts
- Traeger, Inc. (COOK) closed at $45.31 on Sep 28, 2026 on NYSE.
- COOK's all time high close is $1,583, set on Aug 10, 2021; its all time low close is $24.42 on Mar 25, 2026.
- COOK's 52 week range is $20.91 to $86.59.
- COOK returned -28.1% over the year to Sep 28, 2026 and -96.0% over five years.
- Since Jul 29, 2021 COOK returned -96%, -46.1% a year compounded.
- COOK's deepest drawdown was -98.5% from Aug 10, 2021 to Mar 25, 2026.
- DataCedar holds 1,297 daily sessions of COOK history from Jul 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COOK price chart, 2021 to 2026
COOK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.9% |
| 3 months | -42.9% |
| 6 months | +64.9% |
| Year to date | -12.9% |
| 1 year | -28.1% |
| 3 years | -66.1% |
| 5 years | -96.0% |
| 10 years | n/a |
| Since Jul 29, 2021 | -95.9% |
| Compound annual growth, 5.2 years | -46.1% |
COOK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,583 on Aug 10, 2021
- All time low close
- $24.42 on Mar 25, 2026
- 52 week high
- $86.59 on Jun 29, 2026
- 52 week low
- $20.91 on Mar 25, 2026
- Deepest drawdown
- -98.5% from Aug 10, 2021 to Mar 25, 2026, not yet recovered
- Best single session
- +42.0% on Aug 3, 2023
- Worst single session
- -20.3% on Nov 9, 2023
- Volatility, 1 year annualised
- 92.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, -3%
- Worst calendar year
- 2022, -77%
COOK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $54.50 | $86.59 | $20.91 | $45.31 | -16.1% | 6.1M | 185 |
| 2025 | $121.50 | $135.00 | $35.75 | $54.00 | -54.8% | 1.9M | 250 |
| 2024 | $136.00 | $198.50 | $98.55 | $119.50 | -12.5% | 1.3M | 252 |
| 2023 | $138.00 | $335.00 | $102.50 | $136.50 | -3.2% | 2.6M | 250 |
| 2022 | $606.50 | $618.95 | $124.00 | $141.00 | -76.8% | 5.1M | 251 |
| 2021 | $1,100 | $1,630 | $569.50 | $608.00 | n/a | 2.2M | 109 |
COOK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.31 | -19.2% |
| August 2026 | $56.05 | -12.6% |
| July 2026 | $64.15 | -18.6% |
| June 2026 | $78.83 | +13.3% |
| May 2026 | $69.56 | +66.9% |
| April 2026 | $41.68 | +43.7% |
| March 2026 | $29.00 | -32.6% |
| February 2026 | $43.00 | -21.8% |
| January 2026 | $55.00 | +1.9% |
| December 2025 | $54.00 | +18.6% |
| November 2025 | $45.55 | -1.0% |
| October 2025 | $46.00 | -24.6% |
About the COOK data
Daily bars. 1,297 sessions from Jul 29, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COOK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- COHR Coherent Corp.
- COLD Americold Realty Trust
- COMP Compass, Inc.
- CON Concentra Group Holdings Parent, Inc.
- COP Conocophillips
- COPL Copley Acquisition Corp
- COPL.U Copley Acquisition Corp Units, each consisting of one ordinary share and one-half warrant
- COPL.W Copley Acquisition Corp Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
COOK share price history
