Skip to main content
Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.000
-0.060 (-5.66%)
At close: Feb 21, 2025, 4:00 PM
1.040
+0.040 (4.00%)
After-hours: Feb 21, 2025, 7:56 PM EST

Interactive Strength Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.321.371.201.301.30-1.89%365,592
Feb 11, 20251.631.641.201.321.32-13.73%2,147,296
Feb 10, 20251.621.631.491.531.53-5.56%355,221
Feb 7, 20251.721.741.531.621.62-7.43%91,609
Feb 6, 20251.821.971.711.751.75-7.89%331,682
Feb 5, 20251.981.981.851.901.90-6.86%66,365
Feb 4, 20252.042.061.852.042.04-1.45%174,203
Feb 3, 20252.162.182.042.072.07-8.41%308,307
Jan 31, 20252.332.372.152.262.26-3.00%63,195
Jan 30, 20252.412.552.232.332.332.19%250,583
Jan 29, 20252.372.402.272.282.28-4.20%38,138
Jan 28, 20252.372.422.352.382.38-1.24%15,579
Jan 27, 20252.342.492.342.412.412.55%23,472
Jan 24, 20252.432.442.352.352.35-0.42%21,760
Jan 23, 20252.492.612.312.362.36-5.22%40,941
Jan 22, 20252.582.662.352.492.49-3.49%98,871
Jan 21, 20252.682.782.562.582.58-3.37%41,044
Jan 17, 20252.742.752.602.672.67-0.37%36,527
Jan 16, 20252.622.822.622.682.682.29%53,346
Jan 15, 20252.652.702.522.622.620.38%103,918
Jan 14, 20252.662.692.562.612.61-0.76%31,936
Jan 13, 20252.792.792.582.632.63-6.07%47,690
Jan 10, 20252.952.972.702.802.80-6.67%103,257
Jan 8, 20253.143.242.963.003.00-5.66%93,003
Jan 7, 20253.143.403.063.183.18-0.31%172,707
Jan 6, 20253.093.213.013.193.193.34%108,188
Jan 3, 20252.873.122.823.093.097.19%151,108
Jan 2, 20252.842.912.782.882.881.05%73,237
Dec 31, 20242.802.882.732.852.850.71%111,701
Dec 30, 20242.802.862.732.832.832.54%102,323
Dec 27, 20242.902.922.732.762.76-4.83%119,711
Dec 26, 20242.802.942.802.902.901.08%101,327
Dec 24, 20242.932.972.822.872.87-4.37%83,761
Dec 23, 20242.883.142.873.003.002.74%179,624
Dec 20, 20243.013.132.902.922.92-5.50%216,366
Dec 19, 20242.963.182.853.093.093.00%183,065
Dec 18, 20242.953.402.953.003.00-0.33%983,597
Dec 17, 20242.983.062.843.013.01-0.99%133,839
Dec 16, 20243.173.182.933.043.04-4.10%172,076
Dec 13, 20243.123.293.033.173.17-3.65%270,907
Dec 12, 20243.263.622.943.293.299.30%5,117,803
Dec 11, 20242.913.302.903.013.01-6.81%404,047
Dec 10, 20243.253.372.853.233.2319.63%10,910,882
Dec 9, 20242.832.852.612.702.70-6.57%90,119
Dec 6, 20242.812.932.742.892.891.76%77,030
Dec 5, 20242.932.932.722.842.84-5.02%210,087
Dec 4, 20242.963.022.802.992.991.01%116,309
Dec 3, 20243.033.172.712.962.96-1.00%258,570
Dec 2, 20243.333.542.972.992.99-8.84%247,898
Nov 29, 20243.043.442.853.283.28-4.93%490,492
Nov 27, 20243.783.953.143.453.4525.45%18,136,600
Nov 26, 20242.892.992.652.752.75-12.42%221,046
Nov 25, 20243.293.383.133.143.140.64%193,350
Nov 22, 20243.773.903.123.123.12-22.00%454,580
Nov 21, 20244.094.313.594.004.0011.42%9,383,780
Nov 20, 20243.333.803.153.593.59-8.88%592,488
Nov 19, 20243.974.213.113.943.9455.73%25,789,491
Nov 18, 20242.803.102.502.532.53-9.32%363,308
Nov 15, 20243.023.392.642.792.79-20.06%542,012
Nov 14, 20245.425.513.083.493.49-40.14%1,249,919
Nov 13, 20244.905.984.355.835.8312.98%866,794
Nov 12, 20244.515.744.175.165.167.72%382,748
Nov 11, 20245.265.404.054.794.79-20.70%443,149
Nov 8, 20247.507.505.346.046.04-13.84%253,692
Nov 7, 20248.658.656.627.017.01-22.88%1,402,536
Nov 6, 20249.6010.198.149.099.09-5.31%147,340
Nov 5, 20249.7510.639.109.609.601.16%76,123
Nov 4, 20248.6510.008.659.499.499.71%44,292
Nov 1, 20248.798.798.148.658.65-1.70%32,494
Oct 31, 20249.669.908.108.808.80-9.28%73,645
Oct 30, 202412.0012.009.219.709.70-18.96%98,282
Oct 29, 202412.8913.1711.6111.9711.97-9.32%52,039
Oct 28, 202413.6213.6912.7713.2013.202.64%62,441
Oct 25, 202413.0513.2012.1212.8612.86-2.80%115,316
Oct 24, 202414.2014.4512.5613.2313.23-8.82%87,200
Oct 23, 202416.6517.0014.0014.5114.51-21.14%226,157
Oct 22, 202413.1920.1012.5818.4018.4034.80%727,198
Oct 21, 202412.7014.5012.1113.6513.656.56%84,235
Oct 18, 202411.9212.8911.5312.8112.817.47%32,685
Oct 17, 202412.0012.6911.4011.9211.92-3.09%28,864
Oct 16, 202412.3012.5011.7012.3012.30-28,977
Oct 15, 202413.6013.9011.5012.3012.30-11.00%56,389
Oct 14, 202414.2514.2513.6013.8213.82-3.02%19,769
Oct 11, 202414.6614.6613.5214.2514.254.40%45,439
Oct 10, 202414.9014.9013.2513.6513.651.87%172,642
Oct 9, 202414.6714.6713.3013.4013.40-9.03%93,854
Oct 8, 202414.5015.3014.0014.7314.731.59%31,184
Oct 7, 202415.0016.0014.3114.5014.50-7.11%15,087
Oct 4, 202416.5016.6214.6415.6115.61-5.39%36,062
Oct 3, 202414.8117.8014.8116.5016.5011.41%80,697
Oct 2, 202414.6814.8113.5914.8114.810.89%16,994
Oct 1, 202415.9116.2513.2714.6814.68-9.66%47,960
Sep 30, 202418.3619.1116.0616.2516.25-16.67%42,208
Sep 27, 202420.8021.2919.0019.5019.50-4.79%44,955