Loading the section
Closing prices for 09 October 2026
Next earnings report: 04 November 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Traeger, Inc. trades on NYSE under the ticker COOK. The company belongs to the Consumer cyclical sector. The trading history on this page starts on 29 July 2021.
Over the past 52 weeks COOK has traded between 20.91 $ and 86.59 $. As of 09 October 2026 the price stood 46.73 % of the way from the 52-week low to the high.
Over one year COOK shares fell 5.32 %; over six months they rose 60.45 %. Volatility over 90 days is 69.60 %. Dividends are not included: this is price change only, as of 09 October 2026.
The company reported a loss over the last four quarters, so a price-to-earnings ratio is not calculated. Price to sales is 0.3, below the sector median of 0.8. Price to book is 0.8, below the sector median of 2.0. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 51.15 | 51.89 | 50.70 | 51.60 | 53,868 |
| 08 October 2026 | 50.46 | 52.02 | 50.18 | 51.43 | 64,500 |
| 07 October 2026 | 51.07 | 52.64 | 50.50 | 51.72 | 84,800 |
| 06 October 2026 | 53.69 | 53.69 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Address:533 SOUTH 400 WEST, SALT LAKE CITY, UT, 84101, US
Traeger, Inc. reported revenue of 510M $ and a net loss of 111M $ over the last four quarters. Net margin is −21.84 %. Revenue changed by −15.29 % year over year. Market capitalisation is 134M $.
COOK has a return on equity of −63.77 %, below the sector median of 6.51 %. Return on assets is −16.85 %, below the sector median of 1.81 %. Operating margin is −20.02 %, below the sector median of 2.98 %.
| AMZNAmazon.com, Inc. | 261.44 | +2.90 % | 9.0B |
| HDHome Depot, Inc. (The) | 290.74 | −1.60 % | 1.5B |
| MCDMcDonald's Corporation | 235.23 | −0.70 % | 1.4B |
| TJXTJX Companies, Inc. (The) | 139.32 | +0.41 % | 1.2B |
| 51.06 |
| 51.06 |
| 176,500 |
| 05 October 2026 | 52.75 | 55.20 | 52.74 | 53.44 | 36,800 |
| 02 October 2026 | 53.01 | 53.35 | 50.98 | 53.10 | 13,700 |
| 01 October 2026 | 47.55 | 52.87 | 47.25 | 52.30 | 72,700 |
| 30 September 2026 | 45.03 | 48.85 | 44.76 | 48.34 | 78,200 |
| 29 September 2026 | 47.99 | 47.99 | 44.11 | 44.56 | 207,800 |
| 28 September 2026 | 45.51 | 45.51 | 42.80 | 45.31 | 115,500 |
| 25 September 2026 | 46.97 | 48.00 | 45.31 | 46.60 | 81,200 |
| 24 September 2026 | 48.74 | 48.74 | 45.62 | 46.73 | 81,700 |
| 23 September 2026 | 49.37 | 49.76 | 48.05 | 48.18 | 42,600 |
| 22 September 2026 | 49.05 | 52.05 | 48.45 | 49.38 | 70,800 |
| 21 September 2026 | 49.75 | 49.77 | 48.21 | 48.85 | 24,800 |
| 18 September 2026 | 49.57 | 50.40 | 48.33 | 48.84 | 39,900 |
| 17 September 2026 | 49.24 | 50.81 | 49.00 | 49.84 | 48,200 |
| 16 September 2026 | 48.09 | 49.32 | 48.01 | 48.69 | 16,800 |
| 15 September 2026 | 48.55 | 48.82 | 47.00 | 48.10 | 18,800 |
| 14 September 2026 | 49.17 | 49.92 | 48.07 | 49.22 | 24,300 |