Skip to main content
logo
Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
0.7412
-0.0488 (-6.18%)
At close: Jun 5, 2026, 4:00 PM EDT
0.7264
-0.0148 (-2.00%)
After-hours: Jun 5, 2026, 7:55 PM EDT

Interactive Strength Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20260.770.780.720.740.74-6.18%222,519
Jun 4, 20260.770.820.740.790.79-1.00%313,382
Jun 3, 20260.780.800.730.800.80-1.09%227,200
Jun 2, 20260.770.830.740.810.813.44%191,877
Jun 1, 20260.770.790.720.780.78-2.99%192,565
May 29, 20260.790.800.760.800.800.51%167,948
May 28, 20260.750.800.720.800.806.67%377,939
May 27, 20260.790.790.700.750.75-9.06%507,217
May 26, 20260.850.850.800.820.82-2.99%498,002
May 22, 20260.950.970.800.850.85-15.00%2,651,436
May 21, 20260.961.090.831.001.00-4.76%1,268,917
May 20, 20261.031.211.021.051.053.96%2,041,579
May 19, 20260.951.060.751.011.01-4.72%25,836,249
May 18, 20261.191.241.051.061.06-7.02%167,554
May 15, 20260.991.190.991.141.1411.76%178,366
May 14, 20260.881.050.881.021.0215.92%199,302
May 13, 20260.880.900.860.880.881.99%62,250
May 12, 20260.840.900.840.860.86-1.29%106,047
May 11, 20260.840.900.840.870.873.43%79,449
May 8, 20260.910.920.840.850.85-5.48%123,667
May 7, 20260.950.960.870.890.89-6.87%111,643
May 6, 20260.970.980.940.960.96-2.05%83,372
May 5, 20261.021.030.960.980.98-2.00%121,022
May 4, 20261.051.070.991.001.00-4.76%79,332
May 1, 20261.101.111.041.051.05-6.25%71,358
Apr 30, 20261.061.201.051.121.129.80%267,953
Apr 29, 20261.091.100.991.021.02-7.27%120,676
Apr 28, 20261.111.131.091.101.10-2.65%53,135
Apr 27, 20261.061.131.061.131.136.60%81,577
Apr 24, 20261.091.091.051.061.06-20,142
Apr 23, 20261.111.121.041.061.06-4.50%40,347
Apr 22, 20261.081.121.081.111.112.78%39,255
Apr 21, 20261.091.141.081.081.08-1.82%136,396
Apr 20, 20261.091.161.061.101.100.92%62,865
Apr 17, 20261.121.181.091.091.09-3.54%127,357
Apr 16, 20261.221.221.121.131.13-3.42%160,764
Apr 15, 20261.081.211.081.171.178.33%221,523
Apr 14, 20261.091.161.081.081.08-0.92%91,605
Apr 13, 20261.201.201.031.091.09-8.40%222,327
Apr 10, 20261.351.351.191.191.19-13.14%184,976
Apr 9, 20261.371.381.301.371.37-0.72%75,552
Apr 8, 20261.361.421.341.381.384.55%175,210
Apr 7, 20261.381.381.291.321.32-4.35%136,078
Apr 6, 20261.391.451.301.381.38-2.82%108,760
Apr 2, 20261.421.471.351.421.42-5.33%157,457
Apr 1, 20261.411.601.381.501.509.49%453,613
Mar 31, 20261.301.491.261.371.375.38%235,588
Mar 30, 20261.261.381.261.301.304.84%93,497
Mar 27, 20261.221.261.191.241.242.48%58,156
Mar 26, 20261.291.321.211.211.21-7.63%72,235