Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
3.700
+0.110 (3.03%)
Nov 21, 2024, 11:58 AM EST - Market open
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.33 | 3.80 | 3.15 | 3.59 | 3.59 | -8.88% | 592,488 |
| Nov 19, 2024 | 3.97 | 4.21 | 3.11 | 3.94 | 3.94 | 55.73% | 25,789,491 |
| Nov 18, 2024 | 2.80 | 3.10 | 2.50 | 2.53 | 2.53 | -9.32% | 363,308 |
| Nov 15, 2024 | 3.02 | 3.39 | 2.64 | 2.79 | 2.79 | -20.06% | 542,012 |
| Nov 14, 2024 | 5.42 | 5.51 | 3.08 | 3.49 | 3.49 | -40.14% | 1,249,919 |
| Nov 13, 2024 | 4.90 | 5.98 | 4.35 | 5.83 | 5.83 | 12.98% | 866,794 |
| Nov 12, 2024 | 4.51 | 5.74 | 4.17 | 5.16 | 5.16 | 7.72% | 382,748 |
| Nov 11, 2024 | 5.26 | 5.40 | 4.05 | 4.79 | 4.79 | -20.70% | 443,149 |
| Nov 8, 2024 | 7.50 | 7.50 | 5.34 | 6.04 | 6.04 | -13.84% | 253,692 |
| Nov 7, 2024 | 8.65 | 8.65 | 6.62 | 7.01 | 7.01 | -22.88% | 1,402,536 |
| Nov 6, 2024 | 9.60 | 10.19 | 8.14 | 9.09 | 9.09 | -5.31% | 147,340 |
| Nov 5, 2024 | 9.75 | 10.63 | 9.10 | 9.60 | 9.60 | 1.16% | 76,123 |
| Nov 4, 2024 | 8.65 | 10.00 | 8.65 | 9.49 | 9.49 | 9.71% | 44,292 |
| Nov 1, 2024 | 8.79 | 8.79 | 8.14 | 8.65 | 8.65 | -1.70% | 32,494 |
| Oct 31, 2024 | 9.66 | 9.90 | 8.10 | 8.80 | 8.80 | -9.28% | 73,645 |
| Oct 30, 2024 | 12.00 | 12.00 | 9.21 | 9.70 | 9.70 | -18.96% | 98,282 |
| Oct 29, 2024 | 12.89 | 13.17 | 11.61 | 11.97 | 11.97 | -9.32% | 52,039 |
| Oct 28, 2024 | 13.62 | 13.69 | 12.77 | 13.20 | 13.20 | 2.64% | 62,441 |
| Oct 25, 2024 | 13.05 | 13.20 | 12.12 | 12.86 | 12.86 | -2.80% | 115,316 |
| Oct 24, 2024 | 14.20 | 14.45 | 12.56 | 13.23 | 13.23 | -8.82% | 87,200 |
| Oct 23, 2024 | 16.65 | 17.00 | 14.00 | 14.51 | 14.51 | -21.14% | 226,157 |
| Oct 22, 2024 | 13.19 | 20.10 | 12.58 | 18.40 | 18.40 | 34.80% | 727,198 |
| Oct 21, 2024 | 12.70 | 14.50 | 12.11 | 13.65 | 13.65 | 6.56% | 84,235 |
| Oct 18, 2024 | 11.92 | 12.89 | 11.53 | 12.81 | 12.81 | 7.47% | 32,685 |
| Oct 17, 2024 | 12.00 | 12.69 | 11.40 | 11.92 | 11.92 | -3.09% | 28,864 |
| Oct 16, 2024 | 12.30 | 12.50 | 11.70 | 12.30 | 12.30 | - | 28,977 |
| Oct 15, 2024 | 13.60 | 13.90 | 11.50 | 12.30 | 12.30 | -11.00% | 56,389 |
| Oct 14, 2024 | 14.25 | 14.25 | 13.60 | 13.82 | 13.82 | -3.02% | 19,769 |
| Oct 11, 2024 | 14.66 | 14.66 | 13.52 | 14.25 | 14.25 | 4.40% | 45,439 |
| Oct 10, 2024 | 14.90 | 14.90 | 13.25 | 13.65 | 13.65 | 1.87% | 172,642 |
| Oct 9, 2024 | 14.67 | 14.67 | 13.30 | 13.40 | 13.40 | -9.03% | 93,854 |
| Oct 8, 2024 | 14.50 | 15.30 | 14.00 | 14.73 | 14.73 | 1.59% | 31,184 |
| Oct 7, 2024 | 15.00 | 16.00 | 14.31 | 14.50 | 14.50 | -7.11% | 15,087 |
| Oct 4, 2024 | 16.50 | 16.62 | 14.64 | 15.61 | 15.61 | -5.39% | 36,062 |
| Oct 3, 2024 | 14.81 | 17.80 | 14.81 | 16.50 | 16.50 | 11.41% | 80,697 |
| Oct 2, 2024 | 14.68 | 14.81 | 13.59 | 14.81 | 14.81 | 0.89% | 16,994 |
| Oct 1, 2024 | 15.91 | 16.25 | 13.27 | 14.68 | 14.68 | -9.66% | 47,960 |
| Sep 30, 2024 | 18.36 | 19.11 | 16.06 | 16.25 | 16.25 | -16.67% | 42,208 |
| Sep 27, 2024 | 20.80 | 21.29 | 19.00 | 19.50 | 19.50 | -4.79% | 44,955 |
| Sep 26, 2024 | 24.00 | 24.20 | 20.30 | 20.48 | 20.48 | -6.44% | 159,494 |
| Sep 25, 2024 | 22.59 | 23.52 | 21.21 | 21.89 | 21.89 | -16.45% | 59,695 |
| Sep 24, 2024 | 31.97 | 33.00 | 24.00 | 26.20 | 26.20 | 10.88% | 850,863 |
| Sep 23, 2024 | 23.35 | 24.99 | 21.11 | 23.63 | 23.63 | 2.21% | 3,568 |
| Sep 20, 2024 | 25.00 | 25.19 | 23.12 | 23.12 | 23.12 | -6.92% | 3,352 |
| Sep 19, 2024 | 25.20 | 25.30 | 24.10 | 24.84 | 24.84 | -0.64% | 3,458 |
| Sep 18, 2024 | 27.16 | 27.49 | 24.00 | 25.00 | 25.00 | -10.71% | 8,433 |
| Sep 17, 2024 | 30.50 | 32.59 | 27.00 | 28.00 | 28.00 | -12.23% | 10,136 |
| Sep 16, 2024 | 33.47 | 34.50 | 31.00 | 31.90 | 31.90 | -0.90% | 16,689 |
| Sep 13, 2024 | 32.50 | 33.20 | 31.30 | 32.19 | 32.19 | 2.09% | 1,251 |
| Sep 12, 2024 | 33.80 | 33.80 | 31.00 | 31.53 | 31.53 | -2.98% | 3,420 |
| Sep 11, 2024 | 33.46 | 34.50 | 30.21 | 32.50 | 32.50 | -5.80% | 5,283 |
| Sep 10, 2024 | 36.88 | 37.40 | 33.50 | 34.50 | 34.50 | -13.77% | 8,734 |
| Sep 9, 2024 | 40.90 | 44.00 | 36.28 | 40.01 | 40.01 | -4.05% | 25,351 |
| Sep 6, 2024 | 40.16 | 42.99 | 40.07 | 41.70 | 41.70 | -3.63% | 1,176 |
| Sep 5, 2024 | 43.52 | 44.60 | 40.00 | 43.27 | 43.27 | -3.57% | 14,928 |
| Sep 4, 2024 | 48.24 | 49.00 | 42.81 | 44.87 | 44.87 | -3.28% | 1,159 |
| Sep 3, 2024 | 45.51 | 47.30 | 45.00 | 46.39 | 46.39 | -2.17% | 352 |
| Aug 30, 2024 | 49.80 | 49.99 | 47.42 | 47.42 | 47.42 | -3.24% | 292 |
| Aug 29, 2024 | 51.75 | 53.63 | 45.01 | 49.01 | 49.01 | -9.34% | 1,799 |
| Aug 28, 2024 | 56.00 | 59.00 | 54.00 | 54.06 | 54.06 | -10.18% | 773 |
| Aug 27, 2024 | 59.00 | 60.49 | 56.00 | 60.19 | 60.19 | 2.02% | 748 |
| Aug 26, 2024 | 60.03 | 67.90 | 52.93 | 59.00 | 59.00 | -4.11% | 4,289 |
| Aug 23, 2024 | 58.11 | 69.00 | 54.27 | 61.53 | 61.53 | 13.90% | 8,466 |
| Aug 22, 2024 | 43.10 | 57.00 | 43.10 | 54.02 | 54.02 | 25.34% | 4,308 |
| Aug 21, 2024 | 43.55 | 45.77 | 40.20 | 43.10 | 43.10 | -2.07% | 2,111 |
| Aug 20, 2024 | 45.66 | 48.34 | 42.00 | 44.01 | 44.01 | -5.33% | 1,860 |
| Aug 19, 2024 | 50.20 | 50.20 | 45.10 | 46.49 | 46.49 | -10.25% | 3,614 |
| Aug 16, 2024 | 55.29 | 60.97 | 50.31 | 51.80 | 51.80 | -9.12% | 2,517 |
| Aug 15, 2024 | 67.65 | 67.65 | 53.00 | 57.00 | 57.00 | -17.95% | 4,255 |
| Aug 14, 2024 | 56.00 | 70.00 | 55.14 | 69.47 | 69.47 | 20.61% | 18,678 |
| Aug 13, 2024 | 51.10 | 64.89 | 51.10 | 57.60 | 57.60 | -7.29% | 32,298 |
| Aug 12, 2024 | 73.00 | 79.77 | 52.00 | 62.13 | 62.13 | 79.05% | 931,704 |
| Aug 9, 2024 | 37.21 | 38.50 | 34.15 | 34.70 | 34.70 | -9.54% | 1,814 |
| Aug 8, 2024 | 42.00 | 42.00 | 36.91 | 38.36 | 38.36 | -11.61% | 2,727 |
| Aug 7, 2024 | 43.99 | 44.09 | 38.69 | 43.40 | 43.40 | 3.11% | 2,858 |
| Aug 6, 2024 | 45.70 | 46.60 | 40.22 | 42.09 | 42.09 | -6.47% | 2,701 |
| Aug 5, 2024 | 50.00 | 52.00 | 44.45 | 45.00 | 45.00 | -16.67% | 2,578 |
| Aug 2, 2024 | 59.00 | 61.36 | 52.36 | 54.00 | 54.00 | -13.72% | 3,359 |
| Aug 1, 2024 | 64.00 | 65.87 | 58.20 | 62.59 | 62.59 | 2.20% | 2,026 |
| Jul 31, 2024 | 71.00 | 73.00 | 58.00 | 61.24 | 61.24 | -15.30% | 7,473 |
| Jul 30, 2024 | 76.03 | 76.04 | 70.10 | 72.30 | 72.30 | 3.14% | 7,023 |
| Jul 29, 2024 | 72.90 | 72.90 | 68.30 | 70.10 | 70.10 | -1.27% | 1,764 |
| Jul 26, 2024 | 74.00 | 79.00 | 70.11 | 71.00 | 71.00 | -16.37% | 6,235 |
| Jul 25, 2024 | 82.72 | 98.87 | 78.01 | 84.90 | 84.90 | 6.13% | 25,379 |
| Jul 24, 2024 | 69.50 | 88.00 | 69.01 | 80.00 | 80.00 | 15.94% | 10,121 |
| Jul 23, 2024 | 72.88 | 76.90 | 67.56 | 69.00 | 69.00 | -7.41% | 5,940 |
| Jul 22, 2024 | 85.50 | 85.50 | 72.00 | 74.52 | 74.52 | -20.52% | 8,928 |
| Jul 19, 2024 | 72.34 | 99.00 | 66.15 | 93.76 | 93.76 | 33.56% | 19,595 |
| Jul 18, 2024 | 84.09 | 99.00 | 66.66 | 70.20 | 70.20 | -10.57% | 16,207 |
| Jul 17, 2024 | 81.20 | 83.44 | 76.35 | 78.50 | 78.50 | -3.35% | 3,319 |
| Jul 16, 2024 | 90.00 | 90.00 | 80.46 | 81.22 | 81.22 | -10.75% | 6,495 |
| Jul 15, 2024 | 88.20 | 93.00 | 85.01 | 91.00 | 91.00 | 2.94% | 2,930 |
| Jul 12, 2024 | 88.88 | 91.00 | 81.10 | 88.40 | 88.40 | -3.28% | 8,356 |
| Jul 11, 2024 | 96.00 | 104.00 | 90.15 | 91.40 | 91.40 | 1.56% | 31,080 |
| Jul 10, 2024 | 90.10 | 108.00 | 87.50 | 90.00 | 90.00 | -6.99% | 21,266 |
| Jul 9, 2024 | 128.00 | 135.00 | 91.02 | 96.76 | 96.76 | -24.41% | 156,919 |
| Jul 8, 2024 | 114.00 | 137.00 | 111.00 | 128.00 | 128.00 | 15.84% | 15,841 |
| Jul 5, 2024 | 122.00 | 129.00 | 110.00 | 110.50 | 110.50 | -9.43% | 1,445 |
| Jul 3, 2024 | 135.00 | 135.00 | 114.00 | 122.00 | 122.00 | -10.29% | 2,008 |
| Jul 2, 2024 | 127.00 | 156.00 | 125.01 | 136.00 | 136.00 | 8.80% | 5,107 |