Interactive Strength Inc TRNR
NASDAQ · United States · Retail Trade
$2.10-0.15 (-6.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.10 | -6.67% | $2.22 | $2.28 | $2.10 | 16.90K |
| 2026-09-30 | $2.25 | -2.17% | $2.25 | $2.28 | $2.22 | 14.20K |
| 2026-09-29 | $2.30 | -4.56% | $2.45 | $2.49 | $2.21 | 22.60K |
| 2026-09-28 | $2.41 | 0.00% | $2.41 | $2.45 | $2.41 | 3.80K |
| 2026-09-25 | $2.41 | -1.23% | $2.40 | $2.55 | $2.40 | 11.50K |
| 2026-09-24 | $2.44 | -7.92% | $2.66 | $2.66 | $2.40 | 42.80K |
| 2026-09-23 | $2.65 | -10.47% | $2.96 | $3.63 | $2.51 | 505.70K |
| 2026-09-22 | $2.96 | +5.71% | $2.88 | $3.03 | $2.87 | 6.60K |
| 2026-09-21 | $2.80 | -6.67% | $2.95 | $2.95 | $2.70 | 3.30K |
| 2026-09-18 | $3.00 | +8.70% | $2.81 | $3.06 | $2.81 | 26.10K |
| 2026-09-17 | $2.76 | 0.00% | $2.76 | $2.76 | $2.76 | 3.10K |
| 2026-09-16 | $2.76 | -1.08% | $2.70 | $3.00 | $2.70 | 7.50K |
| 2026-09-15 | $2.79 | -4.78% | $2.90 | $2.90 | $2.70 | 21.00K |
| 2026-09-14 | $2.93 | -3.62% | $2.98 | $3.04 | $2.93 | 1.80K |
| 2026-09-11 | $3.04 | -0.65% | $2.99 | $3.04 | $2.90 | 3.70K |
| 2026-09-10 | $3.06 | -0.33% | $3.03 | $3.06 | $3.03 | 1.60K |
| 2026-09-09 | $3.07 | +4.07% | $2.73 | $3.23 | $2.73 | 12.10K |
| 2026-09-08 | $2.95 | +1.72% | $2.88 | $2.95 | $2.81 | 2.60K |
| 2026-09-04 | $2.90 | +0.07% | $2.97 | $2.97 | $2.82 | 1.80K |
| 2026-09-03 | $2.90 | -4.36% | $2.85 | $2.90 | $2.72 | 6.30K |
| 2026-09-02 | $3.03 | +5.03% | $3.03 | $3.03 | $3.03 | 2.90K |
| 2026-09-01 | $2.88 | -3.51% | $2.86 | $2.88 | $2.81 | 4.70K |
| 2026-08-31 | $2.99 | -0.33% | $2.99 | $3.03 | $2.83 | 13.60K |
| 2026-08-28 | $3.00 | -1.64% | $3.07 | $3.10 | $3.00 | 5.20K |
| 2026-08-27 | $3.05 | -1.29% | $3.07 | $3.10 | $3.05 | 12.70K |
| 2026-08-26 | $3.09 | +1.48% | $3.05 | $3.09 | $3.03 | 5.10K |
| 2026-08-25 | $3.05 | -1.14% | $3.05 | $3.06 | $3.01 | 3.90K |
| 2026-08-24 | $3.08 | +3.32% | $2.98 | $3.08 | $2.98 | 3.80K |
| 2026-08-21 | $2.98 | +2.09% | $2.95 | $2.99 | $2.84 | 7.30K |
| 2026-08-20 | $2.92 | -2.99% | $3.01 | $3.01 | $2.83 | 19.50K |
| 2026-08-19 | $3.01 | -6.81% | $3.26 | $3.26 | $3.01 | 14.70K |
| 2026-08-18 | $3.23 | -8.24% | $3.50 | $3.50 | $3.10 | 22.30K |
| 2026-08-17 | $3.52 | -1.40% | $3.65 | $3.65 | $3.37 | 31.10K |
| 2026-08-14 | $3.57 | -10.30% | $3.60 | $3.69 | $3.30 | 180.30K |
| 2026-08-13 | $3.98 | +6.13% | $3.82 | $4.00 | $3.76 | 21.80K |
| 2026-08-12 | $3.75 | +9.65% | $3.50 | $3.86 | $3.50 | 26.30K |
| 2026-08-11 | $3.42 | -0.87% | $3.45 | $3.60 | $3.40 | 19.30K |
| 2026-08-10 | $3.45 | -3.63% | $3.53 | $3.56 | $3.44 | 14.20K |
| 2026-08-07 | $3.58 | +4.07% | $3.41 | $3.58 | $3.36 | 13.50K |
| 2026-08-06 | $3.44 | +2.08% | $3.39 | $3.47 | $3.30 | 11.50K |
| 2026-08-05 | $3.37 | -5.07% | $3.50 | $3.50 | $3.30 | 18.30K |
| 2026-08-04 | $3.55 | +10.94% | $3.20 | $3.66 | $3.19 | 34.30K |
| 2026-08-03 | $3.20 | +5.96% | $2.94 | $3.23 | $2.94 | 17.40K |
| 2026-07-31 | $3.02 | +1.34% | $2.99 | $3.03 | $2.90 | 16.30K |
| 2026-07-30 | $2.98 | -2.93% | $3.04 | $3.05 | $2.80 | 15.60K |
| 2026-07-29 | $3.07 | +3.37% | $3.02 | $3.07 | $2.80 | 15.40K |
| 2026-07-28 | $2.97 | -2.94% | $3.04 | $3.05 | $2.90 | 18.80K |
| 2026-07-27 | $3.06 | -3.47% | $3.14 | $3.23 | $3.05 | 16.00K |
| 2026-07-24 | $3.17 | -3.06% | $3.21 | $3.30 | $3.08 | 22.50K |
| 2026-07-23 | $3.27 | +2.19% | $3.12 | $3.29 | $3.01 | 15.90K |
| 2026-07-22 | $3.20 | -1.84% | $3.20 | $3.20 | $3.01 | 25.20K |
| 2026-07-21 | $3.26 | -0.31% | $3.22 | $3.27 | $3.09 | 23.70K |
| 2026-07-20 | $3.27 | +5.83% | $3.08 | $3.32 | $3.08 | 31.50K |
| 2026-07-17 | $3.09 | +2.66% | $2.96 | $3.23 | $2.94 | 35.00K |
| 2026-07-16 | $3.01 | -1.63% | $3.03 | $3.10 | $2.89 | 46.40K |
| 2026-07-15 | $3.06 | +4.08% | $2.88 | $3.10 | $2.70 | 115.50K |
| 2026-07-14 | $2.94 | -2.33% | $2.94 | $3.91 | $2.57 | 1.15M |
| 2026-07-13 | $3.01 | +16.67% | $2.50 | $3.17 | $2.50 | 519.60K |
| 2026-07-10 | $2.58 | 0.00% | $2.43 | $2.58 | $2.41 | 65.20K |
| 2026-07-09 | $2.58 | -14.00% | $2.57 | $2.65 | $2.37 | 2.25M |
| 2026-07-08 | $3.00 | -14.77% | $3.27 | $3.30 | $2.90 | 120.00K |
| 2026-07-07 | $3.52 | -16.78% | $4.30 | $5.49 | $3.15 | 687.80K |
| 2026-07-06 | $4.23 | +0.71% | $4.13 | $4.24 | $3.95 | 47.90K |
| 2026-07-02 | $4.20 | -3.45% | $4.43 | $4.43 | $4.03 | 49.90K |
| 2026-07-01 | $4.35 | -7.64% | $4.54 | $4.58 | $4.30 | 54.80K |
| 2026-06-30 | $4.71 | +16.01% | $4.40 | $4.75 | $3.93 | 255.40K |
| 2026-06-29 | $4.06 | -0.68% | $3.97 | $4.14 | $3.79 | 78.80K |
| 2026-06-26 | $4.09 | +8.55% | $3.72 | $4.16 | $3.08 | 68.01K |
| 2026-06-25 | $3.77 | -2.36% | $3.85 | $3.85 | $3.51 | 21.44K |
| 2026-06-24 | $3.86 | -1.61% | $3.85 | $3.91 | $3.67 | 24.36K |
| 2026-06-23 | $3.92 | +2.38% | $3.82 | $4.02 | $3.50 | 13.47K |
| 2026-06-22 | $3.83 | -5.69% | $3.96 | $4.06 | $3.71 | 27.31K |
| 2026-06-18 | $4.06 | -6.45% | $4.34 | $4.49 | $3.93 | 34.16K |
| 2026-06-17 | $4.34 | -14.13% | $4.05 | $4.52 | $3.85 | 184.63K |
| 2026-06-16 | $5.05 | +37.52% | $3.68 | $5.95 | $3.68 | 2.54M |
| 2026-06-15 | $3.67 | -9.01% | $4.27 | $4.38 | $3.59 | 78.49K |
| 2026-06-12 | $4.04 | -0.52% | $3.99 | $4.33 | $3.78 | 32.93K |
| 2026-06-11 | $4.06 | -5.84% | $4.32 | $4.32 | $3.93 | 30.43K |
| 2026-06-10 | $4.31 | -11.37% | $4.90 | $4.90 | $4.10 | 65.17K |
| 2026-06-09 | $4.86 | -3.47% | $5.11 | $5.14 | $4.72 | 21.46K |
| 2026-06-08 | $5.04 | -2.83% | $5.25 | $5.32 | $4.90 | 27.63K |
| 2026-06-05 | $5.19 | -6.20% | $5.36 | $5.46 | $5.01 | 32.03K |
| 2026-06-04 | $5.53 | -1.00% | $5.42 | $5.74 | $5.19 | 45.39K |
| 2026-06-03 | $5.59 | -1.12% | $5.48 | $5.60 | $5.11 | 34.09K |
| 2026-06-02 | $5.65 | +3.46% | $5.40 | $5.80 | $5.21 | 31.07K |
| 2026-06-01 | $5.46 | -2.99% | $5.41 | $5.53 | $5.04 | 28.21K |
| 2026-05-29 | $5.63 | +0.50% | $5.53 | $5.63 | $5.33 | 24.87K |
| 2026-05-28 | $5.60 | +6.67% | $5.25 | $5.60 | $5.04 | 54.64K |
| 2026-05-27 | $5.25 | -9.09% | $5.53 | $5.53 | $4.90 | 77.40K |
| 2026-05-26 | $5.78 | -2.94% | $5.94 | $5.97 | $5.60 | 77.70K |