Interactive Strength Inc. - TRNR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.56	0.43	0.43	0.76	0.42	304.67M
February 18, 2026	0.38	0.41	0.41	0.47	0.37	35.17M
February 17, 2026	0.4	0.39	0.39	0.4	0.37	163,719
February 13, 2026	0.37	0.39	0.39	0.39	0.36	140,569
February 12, 2026	0.38	0.37	0.37	0.41	0.36	309,000
February 11, 2026	0.4	0.38	0.38	0.41	0.36	269,400
February 10, 2026	0.35	0.4	0.4	0.41	0.35	589,200
February 09, 2026	0.35	0.34	0.34	0.36	0.33	210,900
February 06, 2026	0.41	0.36	0.36	0.42	0.3	1.14M
February 05, 2026	0.45	0.41	0.41	0.47	0.41	135,006
February 04, 2026	0.49	0.45	0.45	0.5	0.43	132,443
February 03, 2026	0.49	0.48	0.48	0.52	0.48	137,742
February 02, 2026	0.52	0.48	0.48	0.56	0.46	169,854
January 30, 2026	0.45	0.52	0.52	0.55	0.43	674,305
January 29, 2026	0.53	0.45	0.45	0.53	0.44	535,946
January 28, 2026	0.62	0.54	0.54	0.62	0.53	371,000
January 27, 2026	0.58	0.62	0.62	0.67	0.55	1.06M
January 26, 2026	0.63	0.61	0.61	0.63	0.54	428,431
January 23, 2026	0.69	0.63	0.63	0.69	0.61	460,591
January 22, 2026	0.67	0.71	0.71	0.71	0.66	409,360
January 21, 2026	0.69	0.71	0.71	0.73	0.66	661,501
January 20, 2026	0.71	0.74	0.74	0.75	0.64	2.63M
January 16, 2026	0.88	0.94	0.94	1.62	0.79	45.43M
January 15, 2026	0.9	0.85	0.85	0.9	0.85	55,102
January 14, 2026	0.92	0.9	0.9	0.93	0.89	43,138
January 13, 2026	0.99	0.93	0.93	1.01	0.9	62,923
January 12, 2026	1	0.99	0.99	1.07	0.96	58,647
January 09, 2026	1.1	1	1	1.1	1	85,779
January 08, 2026	1.11	1.07	1.07	1.12	1.05	73,796
January 07, 2026	1.1	1.14	1.14	1.25	1.07	210,631
January 06, 2026	0.97	1.09	1.09	1.12	0.93	365,013
January 05, 2026	0.9	0.93	0.93	0.95	0.9	81,327
January 02, 2026	0.87	0.9	0.9	0.9	0.83	58,677
December 31, 2025	0.97	0.86	0.86	0.98	0.83	215,054
December 30, 2025	0.94	1.02	1.02	1.12	0.92	214,855
December 29, 2025	1.4	1.2	1.2	1.41	1.14	346,700
December 26, 2025	1.5	1.43	1.43	1.5	1.4	75,000
December 24, 2025	1.48	1.48	1.48	1.49	1.45	22,644
December 23, 2025	1.53	1.5	1.5	1.55	1.45	55,043
December 22, 2025	1.51	1.57	1.57	1.57	1.51	26,076
December 19, 2025	1.57	1.54	1.54	1.6	1.49	38,717
December 18, 2025	1.61	1.56	1.56	1.62	1.54	32,535
December 17, 2025	1.68	1.63	1.63	1.68	1.61	31,900
December 16, 2025	1.69	1.68	1.68	1.69	1.64	18,491
December 15, 2025	1.79	1.7	1.7	1.79	1.67	48,037
December 12, 2025	1.85	1.76	1.76	1.89	1.73	95,686
December 11, 2025	1.98	1.84	1.84	2	1.82	80,218
December 10, 2025	2.01	1.96	1.96	2.05	1.81	144,612
December 09, 2025	2.08	1.93	1.93	2.18	1.92	86,622
December 08, 2025	2.17	2.11	2.11	2.42	2.08	233,523
December 05, 2025	1.75	2.08	2.08	2.16	1.74	182,100
December 04, 2025	1.7	1.74	1.74	1.79	1.6	223,719
December 03, 2025	1.88	1.72	1.72	1.96	1.7	115,002
December 02, 2025	1.97	1.87	1.87	1.97	1.79	162,200
December 01, 2025	2.11	1.97	1.97	2.15	1.97	82,242
November 28, 2025	2.3	2.17	2.17	2.3	2.11	73,626
November 26, 2025	2.27	2.28	2.28	2.38	2.24	72,201
November 25, 2025	2.35	2.29	2.29	2.37	2.18	93,702
November 24, 2025	2.28	2.43	2.43	2.45	2.25	30,514
November 21, 2025	2.21	2.25	2.25	2.27	2.16	24,867

Interactive Strength Inc. (TRNR) NASDAQ