Interactive Strength Inc. (TRNR)
NASDAQ: TRNR · Real-Time Price · USD
1.140
+0.120 (11.76%)
At close: May 15, 2026, 4:00 PM EDT
1.200
+0.060 (5.23%)
After-hours: May 15, 2026, 7:57 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.99 | 1.19 | 0.99 | 1.14 | 1.14 | 11.76% | 178,366 |
| May 14, 2026 | 0.88 | 1.05 | 0.88 | 1.02 | 1.02 | 15.92% | 199,302 |
| May 13, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 1.99% | 62,250 |
| May 12, 2026 | 0.84 | 0.90 | 0.84 | 0.86 | 0.86 | -1.29% | 106,047 |
| May 11, 2026 | 0.84 | 0.90 | 0.84 | 0.87 | 0.87 | 3.43% | 79,449 |
| May 8, 2026 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -5.48% | 123,667 |
| May 7, 2026 | 0.95 | 0.96 | 0.87 | 0.89 | 0.89 | -6.87% | 111,643 |
| May 6, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -2.05% | 83,372 |
| May 5, 2026 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -2.00% | 121,022 |
| May 4, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -4.76% | 79,332 |
| May 1, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -6.25% | 71,358 |
| Apr 30, 2026 | 1.06 | 1.20 | 1.05 | 1.12 | 1.12 | 9.80% | 267,953 |
| Apr 29, 2026 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 120,676 |
| Apr 28, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 53,135 |
| Apr 27, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 81,577 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 20,142 |
| Apr 23, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 40,347 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 39,255 |
| Apr 21, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 136,396 |
| Apr 20, 2026 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | 0.92% | 62,865 |
| Apr 17, 2026 | 1.12 | 1.18 | 1.09 | 1.09 | 1.09 | -3.54% | 127,357 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -3.42% | 160,764 |
| Apr 15, 2026 | 1.08 | 1.21 | 1.08 | 1.17 | 1.17 | 8.33% | 221,523 |
| Apr 14, 2026 | 1.09 | 1.16 | 1.08 | 1.08 | 1.08 | -0.92% | 91,605 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.03 | 1.09 | 1.09 | -8.40% | 222,327 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | 1.19 | -13.14% | 184,976 |
| Apr 9, 2026 | 1.37 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 75,552 |
| Apr 8, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | 4.55% | 175,210 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -4.35% | 136,078 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.38 | 1.38 | -2.82% | 108,760 |
| Apr 2, 2026 | 1.42 | 1.47 | 1.35 | 1.42 | 1.42 | -5.33% | 157,457 |
| Apr 1, 2026 | 1.41 | 1.60 | 1.38 | 1.50 | 1.50 | 9.49% | 453,613 |
| Mar 31, 2026 | 1.30 | 1.49 | 1.26 | 1.37 | 1.37 | 5.38% | 235,588 |
| Mar 30, 2026 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | 4.84% | 93,497 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 58,156 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 72,235 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | 0.77% | 50,068 |
| Mar 24, 2026 | 1.26 | 1.35 | 1.23 | 1.30 | 1.30 | 3.17% | 69,871 |
| Mar 23, 2026 | 1.35 | 1.47 | 1.25 | 1.26 | 1.26 | -6.67% | 196,100 |
| Mar 20, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.35 | 9.76% | 1,849,809 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 48,109 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.16 | 1.21 | 1.21 | -13.57% | 290,102 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.35 | 1.40 | 1.40 | -5.41% | 68,772 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | -1.33% | 73,420 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.44 | 1.50 | 1.50 | -1.96% | 92,570 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -3.16% | 72,240 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.48 | 1.58 | 1.58 | 0.64% | 275,557 |
| Mar 10, 2026 | 1.45 | 1.57 | 1.39 | 1.57 | 1.57 | 8.28% | 113,391 |
| Mar 9, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -8.23% | 140,732 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -8.67% | 117,304 |