Interactive Strength Inc. (TRNR) NASDAQ
1.42
-0.08(-5.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.42
-0.08(-5.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.42 | 1.42 | 1.42 | 1.47 | 1.35 | 157,119 |
| April 01, 2026 | 1.41 | 1.5 | 1.5 | 1.6 | 1.38 | 443,329 |
| March 31, 2026 | 1.3 | 1.37 | 1.37 | 1.49 | 1.26 | 234,104 |
| March 30, 2026 | 1.26 | 1.3 | 1.3 | 1.38 | 1.26 | 93,064 |
| March 27, 2026 | 1.22 | 1.24 | 1.24 | 1.26 | 1.19 | 57,936 |
| March 26, 2026 | 1.29 | 1.21 | 1.21 | 1.32 | 1.21 | 70,048 |
| March 25, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.25 | 49,327 |
| March 24, 2026 | 1.26 | 1.3 | 1.3 | 1.35 | 1.23 | 68,217 |
| March 23, 2026 | 1.35 | 1.26 | 1.26 | 1.47 | 1.25 | 189,744 |
| March 20, 2026 | 1.26 | 1.35 | 1.35 | 1.35 | 1.17 | 1.83M |
| March 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 46,812 |
| March 18, 2026 | 1.37 | 1.21 | 1.21 | 1.37 | 1.16 | 288,809 |
| March 17, 2026 | 1.44 | 1.4 | 1.4 | 1.47 | 1.35 | 67,469 |
| March 16, 2026 | 1.51 | 1.48 | 1.48 | 1.51 | 1.42 | 70,312 |
| March 13, 2026 | 1.53 | 1.5 | 1.5 | 1.57 | 1.44 | 90,936 |
| March 12, 2026 | 1.58 | 1.53 | 1.53 | 1.58 | 1.47 | 71,529 |
| March 11, 2026 | 1.6 | 1.58 | 1.58 | 1.63 | 1.48 | 270,008 |
| March 10, 2026 | 1.45 | 1.57 | 1.57 | 1.57 | 1.39 | 113,243 |
| March 09, 2026 | 1.48 | 1.45 | 1.45 | 1.52 | 1.41 | 139,637 |
| March 06, 2026 | 1.67 | 1.58 | 1.58 | 1.67 | 1.56 | 117,304 |
| March 05, 2026 | 1.69 | 1.73 | 1.73 | 1.79 | 1.64 | 157,342 |
| March 04, 2026 | 1.46 | 1.73 | 1.73 | 1.94 | 1.46 | 1.51M |
| March 03, 2026 | 1.48 | 1.46 | 0 | 1.54 | 1.44 | 168,425 |
| March 02, 2026 | 1.64 | 1.59 | 0 | 1.65 | 1.51 | 184,624 |
| February 27, 2026 | 1.87 | 1.75 | 0 | 1.93 | 1.75 | 192,405 |
| February 26, 2026 | 1.89 | 1.95 | 0 | 2.04 | 1.87 | 234,600 |
| February 25, 2026 | 2.17 | 2.07 | 0 | 2.23 | 2.01 | 409,337 |
| February 24, 2026 | 2.16 | 2.3 | 0 | 2.5 | 2.08 | 670,511 |
| February 23, 2026 | 2.39 | 2.19 | 0 | 2.39 | 1.94 | 717,855 |
| February 20, 2026 | 3.01 | 2.43 | 0 | 3.1 | 2.11 | 2.34M |
| February 19, 2026 | 5.61 | 4.29 | 0 | 7.6 | 4.17 | 30.67M |
| February 18, 2026 | 3.76 | 4.09 | 0 | 4.7 | 3.65 | 3.52M |
| February 17, 2026 | 3.99 | 3.88 | 0 | 4 | 3.7 | 16,372 |
| February 13, 2026 | 3.7 | 3.89 | 0 | 3.9 | 3.6 | 14,057 |
| February 12, 2026 | 3.77 | 3.69 | 0 | 4.1 | 3.6 | 30,900 |
| February 11, 2026 | 4 | 3.79 | 0 | 4.07 | 3.64 | 26,940 |
| February 10, 2026 | 3.49 | 3.96 | 0 | 4.07 | 3.49 | 58,920 |
| February 09, 2026 | 3.5 | 3.43 | 0 | 3.6 | 3.25 | 21,090 |
| February 06, 2026 | 4.11 | 3.56 | 0 | 4.2 | 3.04 | 114,160 |
| February 05, 2026 | 4.45 | 4.1 | 0 | 4.7 | 4.1 | 13,620 |
| February 04, 2026 | 4.95 | 4.5 | 0 | 5.05 | 4.32 | 13,244 |
| February 03, 2026 | 4.88 | 4.84 | 0 | 5.19 | 4.8 | 13,774 |
| February 02, 2026 | 5.24 | 4.77 | 0 | 5.6 | 4.61 | 16,985 |
| January 30, 2026 | 4.5 | 5.21 | 0 | 5.54 | 4.35 | 67,431 |
| January 29, 2026 | 5.3 | 4.52 | 0 | 5.3 | 4.43 | 53,595 |
| January 28, 2026 | 6.24 | 5.4 | 0 | 6.24 | 5.31 | 37,100 |
| January 27, 2026 | 5.8 | 6.24 | 0 | 6.74 | 5.51 | 106,034 |
| January 26, 2026 | 6.3 | 6.1 | 0 | 6.3 | 5.38 | 42,843 |
| January 23, 2026 | 6.86 | 6.27 | 0 | 6.86 | 6.11 | 46,060 |
| January 22, 2026 | 6.73 | 7.08 | 0 | 7.1 | 6.59 | 40,940 |
| January 21, 2026 | 6.85 | 7.11 | 0 | 7.26 | 6.62 | 66,150 |
| January 20, 2026 | 7.1 | 7.41 | 0 | 7.47 | 6.4 | 262,760 |
| January 16, 2026 | 8.78 | 9.41 | 0 | 16.2 | 7.88 | 4.66M |
| January 15, 2026 | 9 | 8.52 | 0 | 9 | 8.5 | 5,510 |
| January 14, 2026 | 9.15 | 8.98 | 0 | 9.3 | 8.86 | 4,314 |
| January 13, 2026 | 9.91 | 9.31 | 0 | 10.1 | 9.02 | 6,292 |
| January 12, 2026 | 10 | 9.91 | 0 | 10.7 | 9.59 | 5,865 |
| January 09, 2026 | 11 | 10 | 0 | 11 | 10 | 8,581 |
| January 08, 2026 | 11.4 | 10.7 | 0 | 11.4 | 10.1 | 9,375 |
| January 07, 2026 | 11 | 11.4 | 0 | 12.5 | 10.7 | 21,300 |