Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
0.7300
+0.0100 (1.39%)
At close: Apr 25, 2025, 4:00 PM
0.7200
-0.0100 (-1.37%)
After-hours: Apr 25, 2025, 5:26 PM EDT

Interactive Strength Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.720.750.680.730.731.39%654,732
Apr 24, 20250.770.780.710.720.72-7.13%843,055
Apr 23, 20250.850.850.740.780.78-4.43%3,065,269
Apr 22, 20250.840.870.810.810.81-2.44%322,282
Apr 21, 20250.900.930.810.830.83-12.47%613,019
Apr 17, 20250.970.970.880.950.95-3.06%466,447
Apr 16, 20250.970.990.940.980.98-2.97%604,624
Apr 15, 20250.981.020.971.011.01-426,302
Apr 14, 20250.991.030.951.011.01-720,252
Apr 11, 20250.991.030.951.011.01-3.81%587,388
Apr 10, 20251.041.090.951.051.05-2.78%1,353,810
Apr 9, 20250.881.160.811.081.0819.69%6,532,975
Apr 8, 20251.001.230.850.900.901.38%32,188,470
Apr 7, 20250.870.910.830.890.89-2.18%450,440
Apr 4, 20251.001.040.800.910.91-15.76%1,004,139
Apr 3, 20250.881.120.861.081.0820.39%1,280,337
Apr 2, 20250.961.000.870.900.90-11.18%983,108
Apr 1, 20251.131.210.991.011.01-17.89%1,395,860
Mar 31, 20251.161.271.131.231.233.36%1,031,290
Mar 28, 20251.261.261.151.191.19-4.03%667,617
Mar 27, 20251.251.291.211.241.24-3.88%862,209
Mar 26, 20251.201.481.201.291.296.61%4,233,271
Mar 25, 20251.211.251.151.211.21-1.63%572,912
Mar 24, 20251.311.311.211.231.23-2.38%884,685
Mar 21, 20251.281.381.221.261.26-1.56%1,943,904
Mar 20, 20251.181.351.161.281.285.79%1,801,839
Mar 19, 20251.221.481.201.211.2113.08%13,208,665
Mar 18, 20251.141.181.061.071.07-10.08%798,915
Mar 17, 20251.201.261.101.191.19-5.56%1,474,712
Mar 14, 20251.331.351.231.261.26-5.26%1,593,042
Mar 13, 20251.401.441.331.331.33-6.34%2,915,480
Mar 12, 20251.611.681.371.421.42-7.19%11,080,608
Mar 11, 20251.461.581.331.531.53-1.92%1,327,059
Mar 10, 20251.831.831.551.561.56-26.07%2,714,900
Mar 7, 20252.362.451.822.112.11-11.34%3,551,847
Mar 6, 20252.472.652.152.382.3811.21%16,583,686
Mar 5, 20252.502.672.132.142.14-16.08%7,267,406
Mar 4, 20252.662.902.232.552.5510.39%40,086,240
Mar 3, 20253.173.962.022.312.31-10.12%96,599,202
Feb 28, 20252.062.971.572.572.5767.97%188,103,480
Feb 27, 20251.932.391.351.531.5322.40%126,968,551
Feb 26, 20251.562.541.211.251.2531.62%158,829,853
Feb 25, 20250.920.990.860.950.951.56%534,596
Feb 24, 20251.081.150.890.940.94-6.49%991,889
Feb 21, 20250.961.090.861.001.00-5.66%1,780,065
Feb 20, 20251.241.241.001.061.06-14.52%2,862,549
Feb 19, 20251.662.171.241.241.242.06%66,804,399
Feb 18, 20251.271.381.141.221.22-7.25%272,390
Feb 14, 20251.281.311.161.311.313.15%245,084
Feb 13, 20251.291.341.211.271.27-1.93%130,036