Skip to main content
Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
0.8055
-0.1145 (-12.45%)
At close: Jun 12, 2025, 4:00 PM
0.7480
-0.0575 (-7.14%)
Pre-market: Jun 13, 2025, 7:08 AM EDT

Interactive Strength Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20250.900.910.760.810.81-12.45%4,685,125
Jun 11, 20251.191.260.840.920.9214.30%53,190,364
Jun 10, 20250.800.850.770.800.802.27%405,155
Jun 9, 20250.860.880.740.790.79-10.19%1,027,244
Jun 6, 20250.880.920.850.880.880.49%151,755
Jun 5, 20250.910.950.870.870.87-5.04%225,068
Jun 4, 20250.920.990.900.920.92-1.78%701,896
Jun 3, 20250.870.940.840.930.936.85%581,842
Jun 2, 20250.830.880.810.880.886.84%432,991
May 30, 20250.810.830.790.820.823.23%245,220
May 29, 20250.820.840.790.790.79-0.50%572,119
May 28, 20250.810.870.790.800.80-0.98%611,778
May 27, 20250.820.930.790.810.811.92%920,556
May 23, 20250.870.900.790.790.79-11.22%947,950
May 22, 20250.930.970.880.890.89-7.03%824,935
May 21, 20250.920.990.900.960.964.91%781,634
May 20, 20250.951.030.900.910.91-9.65%1,271,591
May 19, 20250.931.030.831.011.017.92%5,856,653
May 16, 20251.031.040.930.940.94-4.50%1,587,699
May 15, 20250.891.080.870.980.9813.49%2,522,998
May 14, 20250.790.940.760.860.8613.96%2,384,123
May 13, 20250.780.800.750.760.76-4.09%540,701
May 12, 20250.730.860.700.790.7916.14%2,552,402
May 9, 20250.650.760.630.680.683.12%1,415,590
May 8, 20250.630.680.610.660.665.91%607,384
May 7, 20250.580.660.580.620.628.24%1,520,113
May 6, 20250.610.610.560.580.58-8.52%760,442
May 5, 20250.640.660.610.630.63-5.91%808,072
May 2, 20250.630.700.630.670.67-1.69%1,923,125
May 1, 20250.680.740.640.680.684.21%13,894,747
Apr 30, 20250.660.670.620.650.65-4.03%2,365,909
Apr 29, 20250.650.680.630.680.682.19%770,965
Apr 28, 20250.720.740.650.670.67-8.86%703,417
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