XNYS
Datos históricos de Traeger, Inc.
Traeger, Inc. · COOK
$51.75
▲ +0.15 (+0.29%)
Última operación · 10/10/2026, 19:51:20 UTC
- Variación en el periodo
- −3.55%
- Máximo
- US$86.59
- 29 de junio de 2026
- Mínimo
- US$20.91
- 25 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 51.15 | 51.89 | 50.70 | 51.60 | +0.33% | 53,872.173 |
| 8 oct 2026 | 50.46 | 52.02 | 50.18 | 51.43 | −0.56% | 64,530.124 |
| 7 oct 2026 | 51.07 | 52.64 | 50.50 | 51.72 | +1.29% | 84,765.146 |
| 6 oct 2026 | 53.69 | 53.69 | 51.06 | 51.06 | −4.45% | 183,731.913 |
| 5 oct 2026 | 52.75 | 55.20 | 52.74 | 53.44 | +0.64% | 36,798.108 |
| 2 oct 2026 | 53.01 | 53.35 | 50.98 | 53.10 | +1.53% | 13,689.928 |
| 1 oct 2026 | 47.55 | 52.87 | 47.25 | 52.30 | +8.19% | 72,719.721 |
| 30 sep 2026 | 45.03 | 48.85 | 44.76 | 48.34 | +8.48% | 82,237.708 |
| 29 sep 2026 | 47.99 | 47.99 | 44.11 | 44.56 | −1.66% | 207,778.911 |
| 28 sep 2026 | 45.51 | 45.51 | 42.80 | 45.31 | −2.77% | 115,496.02 |
| 25 sep 2026 | 46.97 | 48.00 | 45.31 | 46.60 | −0.28% | 81,163.438 |
| 24 sep 2026 | 48.74 | 48.74 | 45.62 | 46.73 | −3.01% | 81,701.176 |
| 23 sep 2026 | 49.37 | 49.76 | 48.05 | 48.18 | −2.43% | 42,604.667 |
| 22 sep 2026 | 49.05 | 52.05 | 48.45 | 49.38 | +1.08% | 70,847.606 |
| 21 sep 2026 | 49.75 | 49.77 | 48.21 | 48.85 | +0.02% | 28,801.943 |
| 18 sep 2026 | 49.57 | 50.40 | 48.33 | 48.84 | −2.01% | 44,487.088 |
| 17 sep 2026 | 49.24 | 50.81 | 49.00 | 49.84 | +2.36% | 48,224.714 |
| 16 sep 2026 | 48.09 | 49.32 | 48.01 | 48.69 | +1.23% | 16,833.674 |
| 15 sep 2026 | 48.55 | 48.82 | 47.00 | 48.10 | −2.28% | 18,788.691 |
| 14 sep 2026 | 49.17 | 49.92 | 48.07 | 49.22 | +0.04% | 24,258.71 |
| 11 sep 2026 | 47.99 | 49.51 | 47.78 | 49.20 | +1.07% | 30,667.137 |
| 10 sep 2026 | 50.24 | 50.85 | 48.56 | 48.68 | −4.21% | 16,312.073 |
| 9 sep 2026 | 49.25 | 52.34 | 49.05 | 50.82 | +0.65% | 24,990.07 |
| 8 sep 2026 | 50.37 | 50.73 | 49.55 | 50.49 | +1.04% | 11,778.432 |
| 4 sep 2026 | 48.48 | 50.32 | 47.15 | 49.97 | +2.80% | 37,229.524 |
| 3 sep 2026 | 53.12 | 53.12 | 47.45 | 48.61 | −5.45% | 50,259.52 |
| 2 sep 2026 | 52.85 | 53.87 | 51.00 | 51.41 | −3.58% | 26,392.044 |
| 1 sep 2026 | 55.20 | 55.20 | 52.52 | 53.32 | −4.87% | 15,431.042 |
| 31 ago 2026 | 54.80 | 56.37 | 54.32 | 56.05 | +0.34% | 17,143.025 |
| 28 ago 2026 | 56.41 | 56.75 | 55.07 | 55.86 | +0.27% | 20,063.181 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.