Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.685
-0.045 (-2.60%)
At close: Oct 26, 2026, 4:00 PM EDT
1.710
+0.025 (1.48%)
After-hours: Oct 26, 2026, 4:10 PM EDT
Interactive Strength Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.74 | 1.80 | 1.37 | 1.69 | 1.69 | -2.60% | 7,439 |
| Oct 23, 2026 | 1.70 | 1.83 | 1.70 | 1.73 | 1.73 | -2.26% | 3,233 |
| Oct 22, 2026 | 1.80 | 1.95 | 1.72 | 1.77 | 1.77 | -1.12% | 5,069 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.14% | 3,318 |
| Oct 20, 2026 | 1.76 | 1.87 | 1.70 | 1.77 | 1.77 | 1.14% | 8,146 |
| Oct 19, 2026 | 1.71 | 1.88 | 1.71 | 1.75 | 1.75 | 2.34% | 5,692 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.70 | 1.71 | 1.71 | -14.47% | 14,045 |
| Oct 15, 2026 | 2.00 | 2.05 | 1.86 | 2.00 | 2.00 | -5.59% | 23,259 |
| Oct 14, 2026 | 2.12 | 2.12 | 2.06 | 2.12 | 2.12 | -4.82% | 2,428 |
| Oct 13, 2026 | 2.12 | 2.23 | 2.06 | 2.23 | 2.23 | 7.75% | 6,613 |
| Oct 12, 2026 | 2.09 | 2.09 | 2.02 | 2.07 | 2.07 | -1.20% | 3,133 |
| Oct 9, 2026 | 2.13 | 2.13 | 2.04 | 2.09 | 2.09 | -0.48% | 5,545 |
| Oct 8, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -7.49% | 5,930 |
| Oct 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.26% | 3,615 |
| Oct 6, 2026 | 2.29 | 2.33 | 2.24 | 2.24 | 2.24 | 0.98% | 5,476 |
| Oct 5, 2026 | 2.26 | 2.34 | 2.19 | 2.22 | 2.22 | 0.45% | 10,109 |
| Oct 2, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | 2.21 | 5.24% | 3,197 |
| Oct 1, 2026 | 2.22 | 2.28 | 2.10 | 2.10 | 2.10 | -6.67% | 16,863 |
| Sep 30, 2026 | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | -2.17% | 14,155 |
| Sep 29, 2026 | 2.45 | 2.49 | 2.21 | 2.30 | 2.30 | -4.56% | 22,625 |
| Sep 28, 2026 | 2.41 | 2.46 | 2.41 | 2.41 | 2.41 | - | 3,718 |
| Sep 25, 2026 | 2.40 | 2.55 | 2.40 | 2.41 | 2.41 | -1.23% | 11,539 |
| Sep 24, 2026 | 2.66 | 2.66 | 2.40 | 2.44 | 2.44 | -7.92% | 42,095 |
| Sep 23, 2026 | 2.96 | 3.63 | 2.51 | 2.65 | 2.65 | -10.47% | 500,979 |
| Sep 22, 2026 | 2.88 | 3.03 | 2.87 | 2.96 | 2.96 | 5.71% | 6,569 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.70 | 2.80 | 2.80 | -6.66% | 3,274 |
| Sep 18, 2026 | 2.81 | 3.06 | 2.81 | 3.00 | 3.00 | 8.70% | 26,053 |
| Sep 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 3,112 |
| Sep 16, 2026 | 2.70 | 3.00 | 2.70 | 2.76 | 2.76 | -1.08% | 7,483 |
| Sep 15, 2026 | 2.90 | 2.90 | 2.70 | 2.79 | 2.79 | -4.78% | 21,044 |
| Sep 14, 2026 | 2.99 | 3.04 | 2.93 | 2.93 | 2.93 | -3.62% | 1,719 |
| Sep 11, 2026 | 2.99 | 3.04 | 2.90 | 3.04 | 3.04 | -0.65% | 3,702 |
| Sep 10, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | -0.33% | 1,617 |
| Sep 9, 2026 | 2.73 | 3.23 | 2.73 | 3.07 | 3.07 | 4.07% | 12,117 |
| Sep 8, 2026 | 2.88 | 2.95 | 2.81 | 2.95 | 2.95 | 1.72% | 2,218 |
| Sep 4, 2026 | 2.97 | 2.97 | 2.82 | 2.90 | 2.90 | 0.07% | 1,757 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.72 | 2.90 | 2.90 | -4.36% | 6,255 |
| Sep 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 5.03% | 2,862 |
| Sep 1, 2026 | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | -3.51% | 4,793 |
| Aug 31, 2026 | 2.99 | 3.03 | 2.83 | 2.99 | 2.99 | -0.33% | 13,655 |
| Aug 28, 2026 | 3.07 | 3.10 | 3.00 | 3.00 | 3.00 | -1.64% | 5,521 |
| Aug 27, 2026 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | -1.29% | 12,757 |
| Aug 26, 2026 | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | 1.48% | 5,071 |
| Aug 25, 2026 | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | -1.14% | 3,891 |
| Aug 24, 2026 | 2.99 | 3.08 | 2.99 | 3.08 | 3.08 | 3.31% | 4,056 |
| Aug 21, 2026 | 2.96 | 2.99 | 2.84 | 2.98 | 2.98 | 2.10% | 7,419 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.83 | 2.92 | 2.92 | -2.99% | 19,575 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.01 | 3.01 | 3.01 | -6.81% | 14,727 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.10 | 3.23 | 3.23 | -8.24% | 22,345 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.37 | 3.52 | 3.52 | -1.40% | 31,071 |