Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.350
+0.120 (9.76%)
At close: Mar 20, 2026, 4:00 PM EDT
1.290
-0.060 (-4.44%)
After-hours: Mar 20, 2026, 7:59 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.35 | 9.76% | 1,848,615 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 46,712 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.16 | 1.21 | 1.21 | -13.57% | 288,810 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 67,357 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | -1.33% | 70,311 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.44 | 1.50 | 1.50 | -1.96% | 90,836 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -3.16% | 71,415 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.48 | 1.58 | 1.58 | 0.64% | 270,008 |
| Mar 10, 2026 | 1.45 | 1.57 | 1.39 | 1.57 | 1.57 | 8.28% | 113,143 |
| Mar 9, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -8.23% | 139,637 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -8.67% | 114,186 |
| Mar 5, 2026 | 1.69 | 1.79 | 1.64 | 1.73 | 1.73 | - | 151,866 |
| Mar 4, 2026 | 1.46 | 1.94 | 1.46 | 1.73 | 1.73 | 18.49% | 1,504,421 |
| Mar 3, 2026 | 1.48 | 1.55 | 1.37 | 1.46 | 1.46 | -8.18% | 168,563 |
| Mar 2, 2026 | 1.64 | 1.65 | 1.51 | 1.59 | 1.59 | -9.14% | 180,143 |
| Feb 27, 2026 | 1.87 | 1.93 | 1.75 | 1.75 | 1.75 | -10.26% | 184,523 |
| Feb 26, 2026 | 1.89 | 2.04 | 1.87 | 1.95 | 1.95 | -5.80% | 232,026 |
| Feb 25, 2026 | 2.17 | 2.23 | 2.01 | 2.07 | 2.07 | -10.00% | 355,975 |
| Feb 24, 2026 | 2.16 | 2.50 | 2.08 | 2.30 | 2.30 | 4.97% | 651,071 |
| Feb 23, 2026 | 2.39 | 2.39 | 1.94 | 2.19 | 2.19 | -9.84% | 717,855 |
| Feb 20, 2026 | 3.01 | 3.10 | 2.11 | 2.43 | 2.43 | -43.32% | 2,337,088 |
| Feb 19, 2026 | 5.61 | 7.60 | 4.17 | 4.29 | 4.29 | 4.84% | 30,666,677 |
| Feb 18, 2026 | 3.76 | 4.70 | 3.65 | 4.09 | 4.09 | 5.39% | 3,517,190 |
| Feb 17, 2026 | 3.99 | 4.00 | 3.70 | 3.88 | 3.88 | -0.18% | 16,371 |
| Feb 13, 2026 | 3.70 | 3.90 | 3.60 | 3.89 | 3.89 | 5.31% | 14,056 |
| Feb 12, 2026 | 3.77 | 4.10 | 3.60 | 3.69 | 3.69 | -2.61% | 30,898 |
| Feb 11, 2026 | 4.00 | 4.07 | 3.64 | 3.79 | 3.79 | -4.29% | 26,938 |
| Feb 10, 2026 | 3.49 | 4.07 | 3.49 | 3.96 | 3.96 | 15.55% | 58,915 |
| Feb 9, 2026 | 3.50 | 3.60 | 3.25 | 3.43 | 3.43 | -3.82% | 21,086 |
| Feb 6, 2026 | 4.11 | 4.20 | 3.04 | 3.56 | 3.56 | -13.12% | 114,155 |
| Feb 5, 2026 | 4.45 | 4.70 | 4.10 | 4.10 | 4.10 | -8.87% | 13,617 |
| Feb 4, 2026 | 4.95 | 5.05 | 4.32 | 4.50 | 4.50 | -6.95% | 13,244 |
| Feb 3, 2026 | 4.88 | 5.20 | 4.80 | 4.84 | 4.84 | 1.38% | 13,774 |
| Feb 2, 2026 | 5.24 | 5.60 | 4.61 | 4.77 | 4.77 | -8.41% | 16,985 |
| Jan 30, 2026 | 4.50 | 5.54 | 4.35 | 5.21 | 5.21 | 15.14% | 67,430 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.43 | 4.52 | 4.52 | -16.24% | 53,594 |
| Jan 28, 2026 | 6.24 | 6.24 | 5.31 | 5.40 | 5.40 | -13.42% | 37,096 |
| Jan 27, 2026 | 5.80 | 6.74 | 5.51 | 6.24 | 6.24 | 2.23% | 106,033 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.38 | 6.10 | 6.10 | -2.68% | 42,843 |
| Jan 23, 2026 | 6.86 | 6.86 | 6.11 | 6.27 | 6.27 | -11.45% | 46,059 |
| Jan 22, 2026 | 6.73 | 7.10 | 6.59 | 7.08 | 7.08 | -0.42% | 40,936 |
| Jan 21, 2026 | 6.85 | 7.26 | 6.62 | 7.11 | 7.11 | -4.05% | 66,150 |
| Jan 20, 2026 | 7.10 | 7.47 | 6.40 | 7.41 | 7.41 | -21.26% | 262,758 |
| Jan 16, 2026 | 8.78 | 16.20 | 7.88 | 9.41 | 9.41 | 10.46% | 4,657,011 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.50 | 8.52 | 8.52 | -5.12% | 5,510 |
| Jan 14, 2026 | 9.15 | 9.30 | 8.86 | 8.98 | 8.98 | -3.50% | 4,313 |
| Jan 13, 2026 | 9.91 | 10.10 | 9.02 | 9.31 | 9.31 | -6.05% | 6,292 |
| Jan 12, 2026 | 10.00 | 10.73 | 9.59 | 9.91 | 9.91 | -1.44% | 5,864 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | -6.07% | 8,580 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.10 | 10.70 | 10.70 | -6.14% | 9,375 |