La bourse est fermée

Traeger, Inc. (COOK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2200-0,1100 (-4,72 %)
À la clôture : 04:00PM EDT
2,2200 0,00 (0,00 %)
Échanges après Bourse : 07:30PM EDT
Durée:
19 juin 2023 - 19 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 20242,31002,35002,22002,22002,2200169 700
17 juin 20242,37002,37002,29002,33002,3300114 700
14 juin 20242,45002,47002,34502,36002,3600247 600
13 juin 20242,56002,57002,46002,47002,4700119 900
12 juin 20242,55002,65002,53002,56002,5600177 500
11 juin 20242,51002,53602,47002,53002,5300121 900
10 juin 20242,48002,59002,46002,54002,5400148 800
07 juin 20242,51002,57002,47002,50002,5000182 600
06 juin 20242,65002,65602,53502,58002,5800194 100
05 juin 20242,67002,70002,61402,67002,6700205 400
04 juin 20242,69002,73502,59002,64002,6400330 500
03 juin 20242,62002,71002,56002,70002,7000321 400
31 mai 20242,66002,70502,52002,59002,5900443 100
30 mai 20242,55002,68002,40002,64002,6400637 500
29 mai 20242,36002,60002,28502,48002,4800991 300
28 mai 20242,19002,31002,19002,29002,2900372 400
24 mai 20242,26002,26002,17002,26002,2600305 600
23 mai 20242,19002,25502,11002,15002,1500506 200
22 mai 20242,24002,25002,11002,18002,1800427 000
21 mai 20242,11002,25002,10002,25002,2500259 700
20 mai 20242,21002,22802,12502,14002,1400356 500
17 mai 20242,31002,31502,19002,20002,2000165 700
16 mai 20242,35002,35002,26002,29002,2900130 400
15 mai 20242,35002,39502,34002,36002,3600196 400
14 mai 20242,33002,38002,27002,33002,3300194 900
13 mai 20242,27002,39002,27002,30002,3000126 300
10 mai 20242,39002,39002,31002,33002,3300108 000
09 mai 20242,27002,40002,22002,40002,4000288 200
08 mai 20242,25002,29002,21502,28002,2800121 800
07 mai 20242,29002,38002,28202,30002,3000127 800
06 mai 20242,28002,33002,25002,27002,2700151 400
03 mai 20242,20002,26002,15002,24002,2400193 300
02 mai 20242,16002,16002,09002,16002,1600144 600
01 mai 20242,17002,18002,10002,11002,1100152 800
30 avr. 20242,10002,19002,09002,15002,1500195 500
29 avr. 20242,12002,18002,10002,11002,1100190 300
26 avr. 20242,14002,18002,09002,12002,1200124 300
25 avr. 20242,09002,12002,05002,11002,1100173 100
24 avr. 20242,13002,15002,07002,11002,1100158 600
23 avr. 20242,08002,22102,06002,14002,1400249 600
22 avr. 20242,11002,13002,05502,07002,070098 800
19 avr. 20242,04002,11002,04002,11002,1100243 900
18 avr. 20242,11002,11002,02502,09002,0900264 300
17 avr. 20242,19002,20502,08002,08002,0800154 600
16 avr. 20242,10002,15502,07502,09002,0900154 900
15 avr. 20242,14002,16002,10502,11002,1100213 600
12 avr. 20242,25002,26002,12002,16002,1600391 200
11 avr. 20242,33002,33002,22002,26002,2600119 200
10 avr. 20242,37002,40002,21002,31002,3100359 000
09 avr. 20242,41002,54502,39002,48002,4800207 500
08 avr. 20242,34002,40002,34002,39002,3900115 700
05 avr. 20242,25002,36502,25002,32002,3200162 300
04 avr. 20242,36002,38002,22002,25002,2500228 100
03 avr. 20242,27002,38002,26002,31002,3100238 500
02 avr. 20242,42002,42002,25002,30002,3000329 800
01 avr. 20242,54002,54002,38002,48002,4800322 200
28 mars 20242,44002,60502,44002,53002,5300144 600
27 mars 20242,50002,58002,47002,52002,5200180 400
26 mars 20242,50002,54502,46002,51002,5100122 800
25 mars 20242,42002,54002,42002,47002,4700167 600
22 mars 20242,57002,57002,40502,43002,4300165 000
21 mars 20242,59002,63102,53002,57002,5700137 000
20 mars 20242,59002,62002,53002,57002,5700227 000
19 mars 20242,45002,61502,39002,58002,5800335 600
18 mars 20242,45002,72002,42002,45002,4500760 100
15 mars 20242,36002,41002,20302,21002,2100434 400
14 mars 20242,37002,40002,26502,39002,3900466 300
13 mars 20242,17002,40002,14002,39002,3900759 600
12 mars 20242,03002,21001,97102,18002,18001 079 500
11 mars 20242,05002,09502,02002,03002,0300325 700
08 mars 20242,12002,16002,00002,04002,04001 234 300
07 mars 20242,16002,50502,16002,36002,36001 045 200
06 mars 20242,10002,26002,07002,23002,2300332 700
05 mars 20242,12002,14002,06002,06002,0600334 900
04 mars 20242,24002,25002,10002,15002,1500463 400
01 mars 20242,23002,27002,15002,23002,2300423 300
29 févr. 20242,23002,26502,20002,22002,22001 540 000
28 févr. 20242,17002,25002,17002,19002,1900218 100
27 févr. 20242,12002,22002,11502,21002,2100364 000
26 févr. 20242,11002,15002,06002,08002,0800158 200
23 févr. 20242,03002,17002,03002,13002,1300281 200
22 févr. 20242,12002,12002,01002,03002,0300335 500
21 févr. 20242,07002,13002,03002,10002,1000245 600
20 févr. 20242,08002,11002,06002,08002,0800337 700
16 févr. 20242,23002,25002,08002,08002,0800287 600
15 févr. 20242,21002,25002,16002,25002,2500316 500
14 févr. 20242,15002,21002,12002,19002,1900221 800
13 févr. 20242,19002,19002,07002,08002,0800408 800
12 févr. 20242,19002,32002,19002,30002,3000241 100
09 févr. 20242,14002,22002,14002,19002,1900214 600
08 févr. 20242,09002,16502,09002,13002,1300197 600
07 févr. 20242,16002,19002,09002,10002,1000182 500
06 févr. 20242,06002,20002,04002,16002,1600218 000
05 févr. 20242,11002,19002,04002,06002,0600430 600
02 févr. 20242,15002,20002,10002,13002,1300281 900
01 févr. 20242,25002,25002,10002,17002,1700430 300
31 janv. 20242,28002,37002,18002,19002,1900414 300
30 janv. 20242,33002,33502,29002,29002,2900126 300
29 janv. 20242,32002,36002,26002,36002,3600130 100
26 janv. 20242,38002,41002,30002,31002,3100156 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...