Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
3.410
-0.080 (-2.29%)
At close: Sep 15, 2025, 4:00 PM EDT
3.410
0.00 (0.00%)
Pre-market: Sep 16, 2025, 8:35 AM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.62 | 3.75 | 3.10 | 3.41 | 3.41 | -2.29% | 189,123 |
| Sep 12, 2025 | 3.56 | 4.19 | 3.44 | 3.49 | 3.49 | -1.69% | 598,306 |
| Sep 11, 2025 | 3.38 | 3.82 | 2.81 | 3.55 | 3.55 | 12.70% | 5,098,665 |
| Sep 10, 2025 | 3.40 | 3.45 | 3.11 | 3.15 | 3.15 | -7.35% | 98,775 |
| Sep 9, 2025 | 3.30 | 3.70 | 3.15 | 3.40 | 3.40 | 4.29% | 172,990 |
| Sep 8, 2025 | 3.18 | 3.35 | 3.15 | 3.26 | 3.26 | 3.49% | 59,363 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.11 | 3.15 | 3.15 | -13.10% | 128,503 |
| Sep 4, 2025 | 3.40 | 3.70 | 3.39 | 3.63 | 3.63 | 6.93% | 114,991 |
| Sep 3, 2025 | 3.82 | 4.32 | 3.07 | 3.39 | 3.39 | -13.74% | 333,612 |
| Sep 2, 2025 | 4.06 | 4.13 | 3.90 | 3.93 | 3.93 | -4.84% | 42,607 |
| Aug 29, 2025 | 4.09 | 4.20 | 3.90 | 4.13 | 4.13 | 4.82% | 44,728 |
| Aug 28, 2025 | 3.97 | 4.06 | 3.82 | 3.94 | 3.94 | -0.76% | 42,243 |
| Aug 27, 2025 | 3.91 | 4.03 | 3.85 | 3.97 | 3.97 | 0.51% | 21,057 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.78 | 3.95 | 3.95 | -1.74% | 38,435 |
| Aug 25, 2025 | 3.76 | 4.09 | 3.75 | 4.02 | 4.02 | 4.69% | 49,868 |
| Aug 22, 2025 | 3.71 | 3.90 | 3.61 | 3.84 | 3.84 | 3.50% | 33,869 |
| Aug 21, 2025 | 3.85 | 3.88 | 3.70 | 3.71 | 3.71 | -4.63% | 29,332 |
| Aug 20, 2025 | 4.24 | 4.24 | 3.62 | 3.89 | 3.89 | -4.89% | 85,543 |
| Aug 19, 2025 | 4.40 | 4.44 | 4.05 | 4.09 | 4.09 | -8.30% | 67,076 |
| Aug 18, 2025 | 4.23 | 4.50 | 4.16 | 4.46 | 4.46 | 7.21% | 70,634 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.10 | 4.16 | 4.16 | -1.89% | 66,972 |
| Aug 14, 2025 | 4.33 | 4.40 | 4.15 | 4.24 | 4.24 | -4.29% | 621,094 |
| Aug 13, 2025 | 4.32 | 4.62 | 4.15 | 4.43 | 4.43 | 3.26% | 140,957 |
| Aug 12, 2025 | 4.17 | 4.38 | 4.05 | 4.29 | 4.29 | 4.13% | 50,381 |
| Aug 11, 2025 | 4.21 | 4.23 | 4.08 | 4.12 | 4.12 | -2.14% | 34,378 |
| Aug 8, 2025 | 4.21 | 4.26 | 4.07 | 4.21 | 4.21 | - | 27,435 |
| Aug 7, 2025 | 4.15 | 4.40 | 3.96 | 4.21 | 4.21 | 2.43% | 129,977 |
| Aug 6, 2025 | 4.67 | 4.69 | 4.10 | 4.11 | 4.11 | -10.26% | 79,520 |
| Aug 5, 2025 | 4.00 | 4.64 | 3.96 | 4.58 | 4.58 | 9.83% | 133,699 |
| Aug 4, 2025 | 4.27 | 4.40 | 4.07 | 4.17 | 4.17 | -1.42% | 78,863 |
| Aug 1, 2025 | 4.27 | 4.53 | 3.97 | 4.23 | 4.23 | -2.31% | 76,437 |
| Jul 31, 2025 | 4.80 | 4.82 | 4.26 | 4.33 | 4.33 | -9.22% | 99,953 |
| Jul 30, 2025 | 4.90 | 5.25 | 4.66 | 4.77 | 4.77 | -4.41% | 274,840 |
| Jul 29, 2025 | 5.58 | 5.65 | 4.81 | 4.99 | 4.99 | -6.20% | 151,817 |
| Jul 28, 2025 | 5.99 | 6.13 | 5.22 | 5.32 | 5.32 | -11.77% | 170,433 |
| Jul 25, 2025 | 6.42 | 6.52 | 5.86 | 6.03 | 6.03 | -3.21% | 109,009 |
| Jul 24, 2025 | 6.62 | 6.75 | 6.13 | 6.23 | 6.23 | -6.60% | 144,680 |
| Jul 23, 2025 | 6.60 | 6.97 | 6.45 | 6.67 | 6.67 | 1.52% | 140,992 |
| Jul 22, 2025 | 6.10 | 6.65 | 5.97 | 6.57 | 6.57 | 7.88% | 128,884 |
| Jul 21, 2025 | 6.47 | 6.66 | 5.90 | 6.09 | 6.09 | -4.55% | 174,311 |
| Jul 18, 2025 | 6.71 | 7.27 | 6.29 | 6.38 | 6.38 | -5.06% | 126,719 |
| Jul 17, 2025 | 6.67 | 6.84 | 6.26 | 6.72 | 6.72 | -3.86% | 169,698 |
| Jul 16, 2025 | 6.81 | 7.14 | 6.68 | 6.99 | 6.99 | 0.72% | 88,959 |
| Jul 15, 2025 | 6.73 | 7.37 | 6.25 | 6.94 | 6.94 | 0.43% | 179,079 |
| Jul 14, 2025 | 7.25 | 7.65 | 6.65 | 6.91 | 6.91 | -11.18% | 272,236 |
| Jul 11, 2025 | 7.74 | 8.20 | 7.42 | 7.78 | 7.78 | -0.51% | 246,276 |
| Jul 10, 2025 | 7.25 | 8.00 | 7.25 | 7.82 | 7.82 | 7.71% | 186,733 |
| Jul 9, 2025 | 6.69 | 7.52 | 6.45 | 7.26 | 7.26 | 9.67% | 241,264 |
| Jul 8, 2025 | 6.56 | 6.69 | 6.07 | 6.62 | 6.62 | 1.38% | 186,012 |
| Jul 7, 2025 | 5.30 | 7.08 | 5.22 | 6.53 | 6.53 | 20.48% | 570,867 |