Traeger, Inc. (COOK) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -16.4%
- 3M
- -40.5%
- YTD
- -11.8%
- 1Y
- -26.4%
- 3Y
- -32.4%
- 5Y
- -47.2%
Loading 10-year price history...
COOK Historical Performance
COOK Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -44.7%
- 2022 annual price return
- -76.1%
- 2023 annual price return
- +4.2%
- 2024 annual price return
- -7.7%
- 2025 annual price return
- -54.6%
- 2026 annual price return
- +21.0%
COOK Stock Price Trajectory (2021–2026)
As of September 25, 2026, Traeger, Inc. (COOK) trades at $46.73, representing a -26.4% return over the past year. The stock has delivered a -95.9% total return over five years (-47.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,629.54 on August 10, 2021. From this peak, COOK has corrected -97.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CLAR (-5.4% 1Y), YETI (+20.7% 1Y), and BGS (-34.3% 1Y), COOK has underperformed the peer group average. Compare COOK vs CLAR →
COOK Historical Price Data · from 2021
Rows 1–50 of 1,295| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 47.49 | 48.74 | 45.52 | 46.73 | 55K | -3.01% |
| 2026-09-23 | 49.15 | 49.76 | 48.05 | 48.18 | 31K | -2.43% |
| 2026-09-22 | 49.05 | 52.10 | 48.52 | 49.38 | 71K | +1.08% |
| 2026-09-21 | 49.75 | 49.77 | 48.21 | 48.85 | 23K | +0.02% |
| 2026-09-18 | 49.80 | 49.80 | 48.33 | 48.84 | 35K | -2.01% |
| 2026-09-17 | 49.65 | 50.99 | 49.65 | 49.84 | 11K | +2.36% |
| 2026-09-16 | 48.33 | 49.31 | 48.01 | 48.69 | 17K | +1.23% |
| 2026-09-15 | 47.48 | 48.56 | 47.28 | 48.10 | 19K | -2.28% |
| 2026-09-14 | 49.17 | 49.57 | 48.06 | 49.22 | 24K | +0.04% |
| 2026-09-11 | 49.38 | 49.38 | 48.09 | 49.20 | 31K | +1.07% |
| 2026-09-10 | 51.05 | 51.05 | 48.50 | 48.68 | 16K | -4.21% |
| 2026-09-09 | 49.97 | 50.89 | 49.33 | 50.82 | 24K | +0.65% |
| 2026-09-08 | 50.30 | 50.64 | 49.55 | 50.49 | 10K | +1.04% |
| 2026-09-04 | 48.47 | 50.32 | 47.15 | 49.97 | 27K | +2.80% |
| 2026-09-03 | 50.37 | 53.12 | 47.45 | 48.61 | 31K | -5.45% |
| 2026-09-02 | 53.01 | 53.87 | 51.00 | 51.41 | 26K | -3.58% |
| 2026-09-01 | 55.20 | 55.20 | 52.52 | 53.32 | 15K | -4.87% |
| 2026-08-31 | 55.30 | 56.58 | 54.41 | 56.05 | 17K | +0.34% |
| 2026-08-28 | 55.36 | 56.75 | 55.07 | 55.86 | 20K | +0.27% |
| 2026-08-27 | 56.96 | 57.09 | 55.00 | 55.71 | 25K | -1.71% |
| 2026-08-26 | 57.40 | 57.47 | 56.15 | 56.68 | 26K | -1.01% |
| 2026-08-25 | 57.11 | 57.91 | 56.09 | 57.26 | 24K | +2.41% |
| 2026-08-24 | 55.60 | 58.59 | 55.31 | 55.91 | 51K | +0.83% |
| 2026-08-21 | 54.40 | 56.09 | 53.56 | 55.45 | 15K | +2.80% |
| 2026-08-20 | 54.00 | 55.19 | 52.82 | 53.94 | 32K | -2.23% |
| 2026-08-19 | 56.69 | 57.65 | 55.17 | 55.17 | 40K | -1.62% |
| 2026-08-18 | 54.74 | 56.57 | 54.74 | 56.08 | 29K | +1.23% |
| 2026-08-17 | 59.11 | 59.30 | 55.06 | 55.40 | 90K | -5.48% |
| 2026-08-14 | 60.72 | 61.64 | 57.99 | 58.61 | 40K | -1.10% |
| 2026-08-13 | 60.95 | 62.33 | 59.26 | 59.26 | 71K | -3.31% |
| 2026-08-12 | 62.26 | 63.97 | 60.98 | 61.29 | 49K | -3.53% |
| 2026-08-11 | 62.46 | 63.63 | 61.79 | 63.53 | 71K | +3.65% |
| 2026-08-10 | 60.49 | 62.09 | 58.42 | 61.29 | 57K | -0.08% |
| 2026-08-07 | 61.32 | 63.90 | 58.90 | 61.34 | 41K | +3.21% |
| 2026-08-06 | 69.50 | 69.50 | 53.30 | 59.43 | 79K | -12.69% |
| 2026-08-05 | 67.89 | 68.28 | 64.30 | 68.07 | 55K | -1.02% |
| 2026-08-04 | 66.91 | 69.32 | 65.91 | 68.77 | 57K | +2.93% |
| 2026-08-03 | 63.47 | 67.16 | 63.12 | 66.81 | 27K | +4.15% |
| 2026-07-31 | 62.15 | 67.00 | 60.69 | 64.15 | 82K | +4.43% |
| 2026-07-30 | 59.52 | 61.91 | 58.71 | 61.43 | 29K | +3.31% |
| 2026-07-29 | 58.10 | 61.02 | 56.82 | 59.46 | 41K | +0.83% |
| 2026-07-28 | 61.36 | 61.36 | 57.15 | 58.97 | 26K | -3.64% |
| 2026-07-27 | 62.33 | 64.01 | 60.00 | 61.20 | 51K | -0.10% |
| 2026-07-24 | 66.69 | 67.82 | 59.12 | 61.26 | 80K | -9.82% |
| 2026-07-23 | 65.77 | 68.12 | 63.64 | 67.93 | 44K | +2.30% |
| 2026-07-22 | 68.64 | 69.10 | 65.00 | 66.40 | 277K | -3.91% |
| 2026-07-21 | 67.17 | 69.10 | 61.51 | 69.10 | 45K | +3.35% |
| 2026-07-20 | 69.19 | 71.82 | 62.18 | 66.86 | 65K | -3.37% |
| 2026-07-17 | 69.92 | 69.92 | 66.07 | 69.19 | 167K | -0.19% |
| 2026-07-16 | 66.75 | 70.56 | 64.84 | 69.32 | 145K | +1.12% |
COOK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COOK — Frequently Asked Questions
Quick answers to the most common questions about buying COOK stock.
How has COOK stock performed recently?
COOK declined -26.4% over the past year, below its 5-year annualized CAGR of -47.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is COOK's all-time high price?
Traeger, Inc. reached $1629.54 on 2021-08-10. The 52-week high is $86.59. Current 1-year return of -26.4% places the stock further from historical peaks.
Where can I download COOK historical price data?
This page provides COOK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.