Dark

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ

At Close

Jun 23, 2025 3:58:30 PM EDT

0.6486USD-5.424%(-0.0372)857,887

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 23, 2025 9:25:30 AM EDT

0.6802USD-0.817%(-0.0056)49,247

After-hours

Jun 23, 2025 4:49:30 PM EDT

0.6650USD+2.529%(+0.0164)5,757

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	0.6857	0.686700	0.620000	0.645000	-5.949%	857,887	0.000%
2025-06-20	0.7221	0.722100	0.685800	0.685800	-3.504%	449,688	-5.949%
2025-06-18	0.7100	0.724900	0.670000	0.710700	+3.450%	1,302,546	-9.244%
2025-06-17	0.7490	0.749000	0.670000	0.687000	-7.200%	1,397,002	-6.114%
2025-06-16	0.7100	0.760400	0.680000	0.740300	+6.167%	1,451,549	-12.873%
2025-06-13	0.7574	0.769900	0.680000	0.697300	-13.433%	2,165,385	-7.500%
2025-06-12	0.8953	0.910000	0.759800	0.805500	-12.446%	4,685,125	-19.926%
2025-06-11	1.1900	1.260000	0.840000	0.920000	+14.300%	53,190,364	-29.891%
2025-06-10	0.8013	0.845299	0.765001	0.804900	+2.274%	405,155	-19.866%
2025-06-09	0.8600	0.879900	0.737100	0.787000	-10.191%	1,027,244	-18.043%
2025-06-06	0.8806	0.919900	0.850000	0.876300	+0.493%	151,755	-26.395%
2025-06-05	0.9080	0.950000	0.870200	0.872000	-5.042%	225,068	-26.032%
2025-06-04	0.9219	0.990200	0.899900	0.918300	-1.776%	701,896	-29.762%
2025-06-03	0.8721	0.935500	0.843700	0.934900	+6.846%	581,842	-31.009%
2025-06-02	0.8250	0.876100	0.810100	0.875000	+6.838%	432,991	-26.286%
2025-05-30	0.8100	0.828800	0.790100	0.819000	+3.227%	245,220	-21.245%
2025-05-29	0.8150	0.839900	0.785000	0.793400	-0.502%	572,119	-18.704%
2025-05-28	0.8076	0.866000	0.789000	0.797400	-0.981%	611,778	-19.112%
2025-05-27	0.8204	0.929800	0.790000	0.805300	+1.924%	920,556	-19.906%
2025-05-23	0.8661	0.899900	0.789300	0.790100	-11.225%	947,950	-18.365%
2025-05-22	0.9308	0.967499	0.880000	0.890000	-7.030%	824,935	-27.528%
2025-05-21	0.9200	0.989800	0.901900	0.957300	+4.910%	781,634	-32.623%
2025-05-20	0.9457	1.030000	0.901100	0.912500	-9.653%	1,271,591	-29.315%
2025-05-19	0.9330	1.030000	0.830001	1.010000	+7.918%	5,856,653	-36.139%
2025-05-16	1.0300	1.040000	0.929200	0.935900	-4.500%	1,587,699	-31.082%
2025-05-15	0.8900	1.080000	0.872500	0.980000	+13.492%	2,522,998	-34.184%
2025-05-14	0.7900	0.941000	0.761700	0.863500	+13.963%	2,384,123	-25.304%
2025-05-13	0.7800	0.799800	0.751200	0.757700	-4.089%	540,701	-14.874%
2025-05-12	0.7300	0.859900	0.700100	0.790000	+16.142%	2,552,402	-18.354%
2025-05-09	0.6500	0.757700	0.625000	0.680200	+3.123%	1,415,590	-5.175%
2025-05-08	0.6301	0.681800	0.612100	0.659600	+5.909%	607,384	-2.213%
2025-05-07	0.5828	0.659700	0.575000	0.622800	+8.238%	1,520,113	+3.565%
2025-05-06	0.6087	0.608700	0.560100	0.575401	-8.521%	760,442	+12.096%
2025-05-05	0.6350	0.659000	0.613400	0.629000	-5.909%	808,072	+2.544%
2025-05-02	0.6310	0.700200	0.630000	0.668500	-1.691%	1,923,125	-3.515%
2025-05-01	0.6840	0.743900	0.640500	0.680000	+4.215%	13,894,747	-5.147%
2025-04-30	0.6600	0.674600	0.620000	0.652500	-4.030%	2,365,909	-1.149%
2025-04-29	0.6500	0.681900	0.629900	0.679900	+2.194%	770,965	-5.133%
2025-04-28	0.7200	0.740000	0.653100	0.665300	-8.863%	703,417	-3.051%
2025-04-25	0.7200	0.748800	0.681700	0.730000	+1.389%	654,732	-11.644%
2025-04-24	0.7712	0.775000	0.711866	0.720000	-7.133%	843,055	-10.417%
2025-04-23	0.8499	0.849937	0.742500	0.775300	-4.426%	3,065,269	-16.806%
2025-04-22	0.8402	0.872800	0.810500	0.811200	-2.441%	322,282	-20.488%
2025-04-21	0.9000	0.926200	0.810200	0.831500	-12.474%	613,019	-22.429%
2025-04-17	0.9686	0.968600	0.880000	0.950000	-3.061%	466,447	-32.105%
2025-04-16	0.9717	0.990000	0.940000	0.980000	-2.970%	604,624	-34.184%
2025-04-15	0.9750	1.020000	0.965000	1.010000	0.000%	426,302	-36.139%
2025-04-14	0.9903	1.030000	0.950000	1.010000	0.000%	720,252	-36.139%
2025-04-11	0.9900	1.027300	0.950000	1.010000	-3.810%	587,388	-36.139%
2025-04-10	1.0400	1.090000	0.950000	1.050000	-2.778%	1,353,810	-38.571%
2025-04-09	0.8812	1.160000	0.810900	1.080000	+19.694%	6,532,975	-40.278%
2025-04-08	0.9965	1.230000	0.850000	0.902300	+1.382%	32,188,470	-28.516%
2025-04-07	0.8700	0.909800	0.830000	0.890000	-2.176%	450,440	-27.528%
2025-04-04	0.9996	1.035000	0.800300	0.909800	-15.759%	1,004,139	-29.105%
2025-04-03	0.8800	1.120000	0.860000	1.080000	+20.388%	1,280,337	-40.278%
2025-04-02	0.9600	0.996799	0.871100	0.897100	-11.178%	983,108	-28.102%
2025-04-01	1.1300	1.210000	0.990000	1.010000	-17.886%	1,395,860	-36.139%
2025-03-31	1.1600	1.269900	1.130000	1.230000	+3.361%	1,031,290	-47.561%
2025-03-28	1.2600	1.260000	1.150100	1.190000	-4.032%	667,617	-45.798%
2025-03-27	1.2500	1.290000	1.210000	1.240000	-3.876%	862,209	-47.984%
2025-03-26	1.2000	1.480000	1.200000	1.290000	+6.612%	4,233,271	-50.000%
2025-03-25	1.2100	1.250000	1.150000	1.210000	-1.626%	572,912	-46.694%
2025-03-24	1.3100	1.310000	1.210000	1.230000	-2.381%	884,685	-47.561%
2025-03-21	1.2800	1.380000	1.220000	1.260000	-1.563%	1,943,904	-48.810%
2025-03-20	1.1800	1.350000	1.160000	1.280000	+5.785%	1,801,839	-49.609%
2025-03-19	1.2200	1.480000	1.200000	1.210000	+13.084%	13,155,218	-46.694%
2025-03-18	1.1400	1.180000	1.060000	1.070000	-10.084%	798,915	-39.720%
2025-03-17	1.2000	1.260000	1.100000	1.190000	-5.556%	1,474,712	-45.798%
2025-03-14	1.3300	1.349900	1.230000	1.260000	-5.263%	1,593,042	-48.810%
2025-03-13	1.4000	1.440000	1.330000	1.330000	-6.338%	2,915,480	-51.504%
2025-03-12	1.6100	1.680000	1.370000	1.420000	-7.190%	11,080,608	-54.577%
2025-03-11	1.4600	1.580000	1.330000	1.530000	-1.923%	1,327,059	-57.843%
2025-03-10	1.8300	1.830000	1.550000	1.560000	-26.066%	2,805,489	-58.654%
2025-03-07	2.3600	2.450000	1.820000	2.110000	-11.345%	3,551,847	-69.431%
2025-03-06	2.4700	2.650000	2.150000	2.380000	+11.215%	16,583,276	-72.899%
2025-03-05	2.5000	2.670000	2.130000	2.140000	-16.078%	7,267,406	-69.860%
2025-03-04	2.6550	2.900000	2.230000	2.550000	+10.390%	40,086,240	-74.706%
2025-03-03	3.1700	3.960000	2.020000	2.310000	-10.117%	96,599,202	-72.078%
2025-02-28	2.0600	2.970000	1.570000	2.570000	+67.974%	193,570,378	-74.903%
2025-02-27	1.9300	2.390000	1.350000	1.530000	+22.400%	126,967,402	-57.843%
2025-02-26	1.5600	2.539900	1.210000	1.250000	+31.621%	158,794,266	-48.400%
2025-02-25	0.9200	0.986900	0.855300	0.949700	+1.561%	534,596	-32.084%
2025-02-24	1.0800	1.150000	0.890000	0.935100	-6.490%	991,751	-31.023%
2025-02-21	0.9600	1.090000	0.860000	1.000000	-5.660%	1,780,065	-35.500%
2025-02-20	1.2400	1.240000	1.000000	1.060000	-14.516%	2,862,549	-39.151%
2025-02-19	1.6600	2.170000	1.240000	1.240000	+2.058%	66,782,138	-47.984%
2025-02-18	1.2700	1.380000	1.140000	1.215000	-7.252%	272,390	-46.914%
2025-02-14	1.2800	1.310000	1.160000	1.310000	+3.150%	245,084	-50.763%
2025-02-13	1.2900	1.340000	1.210000	1.270000	-1.931%	130,036	-49.213%
2025-02-12	1.3200	1.370000	1.200100	1.295000	-1.894%	342,655	-50.193%
2025-02-11	1.6300	1.639900	1.200100	1.320000	-13.725%	2,147,296	-51.136%
2025-02-10	1.6200	1.630000	1.490000	1.530000	-5.556%	355,221	-57.843%
2025-02-07	1.7200	1.740000	1.530100	1.620000	-7.429%	91,609	-60.185%
2025-02-06	1.8200	1.970000	1.710000	1.750000	-7.895%	331,682	-63.143%
2025-02-05	1.9800	1.980000	1.850000	1.900000	-6.863%	66,365	-66.053%
2025-02-04	2.0400	2.059400	1.850000	2.040000	-1.449%	174,203	-68.382%
2025-02-03	2.1600	2.184000	2.040000	2.070000	-8.407%	308,307	-68.841%
2025-01-31	2.3300	2.370000	2.150000	2.260000	-3.004%	63,195	-71.460%
2025-01-30	2.4100	2.549900	2.230000	2.330000	+2.193%	250,583	-72.318%
2025-01-29	2.3700	2.400000	2.270000	2.280000	-4.202%	28,743	-71.711%
2025-01-28	2.3700	2.415800	2.350000	2.380000	-1.245%	15,579	-72.899%
2025-01-27	2.3400	2.489900	2.340000	2.410000	+2.553%	23,472	-73.237%
2025-01-24	2.4300	2.440000	2.350000	2.350000	-0.424%	21,760	-72.553%
2025-01-23	2.4900	2.610000	2.310000	2.360000	-5.221%	40,941	-72.669%
2025-01-22	2.5800	2.662000	2.350000	2.490000	-3.488%	98,871	-74.096%
2025-01-21	2.6800	2.775000	2.560000	2.580000	-3.371%	41,044	-75.000%
2025-01-17	2.7400	2.748700	2.600100	2.670000	-0.373%	36,527	-75.843%
2025-01-16	2.6200	2.820000	2.620000	2.680000	+2.290%	53,346	-75.933%
2025-01-15	2.6500	2.700000	2.520100	2.620000	+0.383%	70,795	-75.382%
2025-01-14	2.6600	2.688000	2.560000	2.610000	-0.760%	31,936	-75.287%
2025-01-13	2.7900	2.790000	2.580000	2.630000	-6.071%	47,690	-75.475%
2025-01-10	2.9500	2.965200	2.697000	2.800000	-6.667%	103,257	-76.964%
2025-01-08	3.1400	3.244100	2.960000	3.000000	-5.660%	93,003	-78.500%
2025-01-07	3.1400	3.400000	3.060100	3.180000	-0.313%	172,707	-79.717%
2025-01-06	3.0900	3.211400	3.010100	3.190000	+3.340%	108,188	-79.781%
2025-01-03	2.8700	3.120000	2.815100	3.086900	+7.184%	151,108	-79.105%
2025-01-02	2.8400	2.910000	2.780000	2.880000	+1.053%	73,237	-77.604%
2024-12-31	2.8000	2.876300	2.730000	2.850000	+0.707%	111,701	-77.368%
2024-12-30	2.8000	2.860000	2.730000	2.830000	+2.536%	102,323	-77.208%
2024-12-27	2.9000	2.920000	2.730100	2.760000	-4.828%	119,711	-76.630%
2024-12-26	2.8000	2.944400	2.800000	2.900000	+1.091%	101,327	-77.759%
2024-12-24	2.9300	2.970000	2.820000	2.868700	-4.377%	83,761	-77.516%
2024-12-23	2.8800	3.140000	2.870000	3.000000	+2.740%	179,624	-78.500%
2024-12-20	3.0100	3.130000	2.900000	2.920000	-5.502%	216,366	-77.911%
2024-12-19	2.9600	3.180000	2.850000	3.090000	+3.000%	183,065	-79.126%
2024-12-18	2.9500	3.400000	2.950000	3.000000	-0.332%	983,597	-78.500%
2024-12-17	2.9800	3.060000	2.840000	3.010000	-0.987%	133,839	-78.571%
2024-12-16	3.1700	3.180000	2.930000	3.040000	-4.101%	172,076	-78.783%
2024-12-13	3.1200	3.290000	3.030600	3.170000	-3.647%	270,907	-79.653%
2024-12-12	3.2600	3.620000	2.940000	3.290000	+9.302%	5,117,803	-80.395%
2024-12-11	2.9100	3.295900	2.900000	3.010000	-6.811%	376,451	-78.571%
2024-12-10	3.2500	3.370000	2.850000	3.230000	+19.630%	10,910,882	-80.031%
2024-12-09	2.8300	2.850000	2.610000	2.700000	-6.574%	90,119	-76.111%
2024-12-06	2.8100	2.929100	2.740000	2.890000	+1.761%	77,030	-77.682%
2024-12-05	2.9300	2.930000	2.720000	2.840000	-5.017%	210,087	-77.289%
2024-12-04	2.9600	3.020000	2.800000	2.990000	+1.014%	116,309	-78.428%
2024-12-03	3.0300	3.170000	2.710000	2.960000	-1.003%	258,570	-78.209%
2024-12-02	3.3300	3.540000	2.970600	2.990000	-8.841%	247,898	-78.428%
2024-11-29	3.0400	3.440000	2.850000	3.280000	-4.928%	490,492	-80.335%
2024-11-27	3.7800	3.950000	3.140000	3.450000	+25.455%	18,136,600	-81.304%
2024-11-26	2.8900	2.990000	2.650000	2.750000	-12.420%	221,046	-76.545%
2024-11-25	3.2900	3.376000	3.130000	3.140000	+0.641%	193,350	-79.459%
2024-11-22	3.7700	3.900000	3.120000	3.120000	-22.000%	454,580	-79.327%
2024-11-21	4.0900	4.310000	3.590000	4.000000	+11.421%	9,383,597	-83.875%
2024-11-20	3.3300	3.800000	3.150000	3.590000	-8.883%	592,488	-82.033%
2024-11-19	3.9700	4.210000	3.110000	3.940000	+55.731%	25,789,034	-83.629%
2024-11-18	2.8000	3.100000	2.500000	2.530000	-9.319%	363,308	-74.506%
2024-11-15	3.0200	3.390000	2.640000	2.790000	-20.057%	542,012	-76.882%
2024-11-14	5.4200	5.514000	3.080000	3.490000	-40.137%	1,249,169	-81.519%
2024-11-13	4.9000	5.979000	4.351100	5.830000	+12.984%	866,794	-88.937%
2024-11-12	4.5100	5.739900	4.170000	5.160000	+7.724%	382,748	-87.500%
2024-11-11	5.2600	5.395000	4.050000	4.790000	-20.695%	447,878	-86.534%
2024-11-08	7.5000	7.500000	5.340000	6.040000	-13.837%	253,692	-89.321%
2024-11-07	8.6500	8.650000	6.620000	7.010000	-22.882%	1,402,536	-90.799%
2024-11-06	9.6000	10.190000	8.140000	9.090000	-5.313%	147,341	-92.904%
2024-11-05	9.7500	10.630000	9.100000	9.600000	+1.159%	76,123	-93.281%
2024-11-04	8.6500	10.000000	8.650000	9.490000	+9.711%	44,293	-93.203%
2024-11-01	8.7900	8.790000	8.140000	8.650000	-1.705%	32,494	-92.543%
2024-10-31	9.6600	9.900000	8.100000	8.800000	-9.278%	73,645	-92.670%
2024-10-30	12.0000	12.000000	9.210000	9.700000	-18.964%	98,283	-93.351%
2024-10-29	12.8900	13.170000	11.610000	11.970000	-9.318%	52,039	-94.612%
2024-10-28	13.6200	13.690000	12.770000	13.200000	+2.644%	62,441	-95.114%
2024-10-25	13.0500	13.200000	12.120000	12.860000	-2.797%	115,316	-94.984%
2024-10-24	14.2000	14.450000	12.560000	13.230000	-8.822%	87,201	-95.125%
2024-10-23	16.6500	17.000000	14.000000	14.510000	-21.141%	226,158	-95.555%
2024-10-22	13.1900	20.100000	12.580000	18.400000	+34.799%	727,198	-96.495%
2024-10-21	12.7000	14.500000	12.110000	13.650000	+6.557%	84,236	-95.275%
2024-10-18	11.9200	12.890000	11.530000	12.810000	+7.466%	32,686	-94.965%
2024-10-17	12.0000	12.690000	11.400000	11.920000	-3.089%	28,864	-94.589%
2024-10-16	12.3000	12.500000	11.700000	12.300000	0.000%	28,977	-94.756%
2024-10-15	13.6000	13.900000	11.500000	12.300000	-10.999%	56,390	-94.756%
2024-10-14	14.2500	14.250000	13.600000	13.820000	-3.018%	19,769	-95.333%
2024-10-11	14.6600	14.660000	13.520000	14.250000	+4.396%	45,439	-95.474%
2024-10-10	14.9000	14.900000	13.250000	13.650000	+1.866%	172,643	-95.275%
2024-10-09	14.6700	14.670000	13.300000	13.400000	-9.029%	93,855	-95.187%
2024-10-08	14.5000	15.300000	14.000000	14.730000	+1.586%	31,185	-95.621%
2024-10-07	15.0000	16.000000	14.310000	14.500000	-7.111%	15,087	-95.552%
2024-10-04	16.5000	16.620000	14.640000	15.610000	-5.394%	36,062	-95.868%
2024-10-03	14.8100	17.800000	14.810000	16.500000	+11.411%	80,697	-96.091%
2024-10-02	14.6800	14.810000	13.590000	14.810000	+0.886%	16,995	-95.645%
2024-10-01	15.9100	16.250000	13.270000	14.680000	-9.662%	47,960	-95.606%
2024-09-30	18.3600	19.110000	16.060000	16.250000	-16.667%	42,209	-96.031%
2024-09-27	20.8000	21.290000	19.000000	19.500000	-4.785%	44,956	-96.692%
2024-09-26	24.0000	24.200000	20.300000	20.480000	-6.441%	159,495	-96.851%
2024-09-25	22.5900	23.520000	21.210000	21.890000	-16.450%	59,696	-97.053%
2024-09-24	31.9700	33.000000	24.000000	26.200000	+10.876%	850,864	-97.538%
2024-09-23	23.3500	24.990000	21.110000	23.630000	+2.206%	3,569	-97.270%
2024-09-20	25.0000	25.190000	23.120000	23.120000	-6.924%	3,352	-97.210%
2024-09-19	25.2000	25.300000	24.100000	24.840000	-0.640%	3,458	-97.403%
2024-09-18	27.1600	27.490000	24.000000	25.000000	-10.714%	8,433	-97.420%
2024-09-17	30.5000	32.590000	27.000000	28.000000	-12.225%	10,136	-97.696%
2024-09-16	33.4700	34.500000	31.000000	31.899900	-0.901%	16,689	-97.978%
2024-09-13	32.5000	33.199000	31.300000	32.190000	+2.093%	1,252	-97.996%
2024-09-12	33.8000	33.800000	31.000000	31.530000	-2.985%	3,421	-97.954%
2024-09-11	33.4600	34.500000	30.210000	32.500000	-5.797%	5,283	-98.015%
2024-09-10	36.8800	37.400000	33.500000	34.500000	-13.772%	8,735	-98.130%
2024-09-09	40.9000	44.000000	36.280000	40.010100	-4.053%	25,352	-98.388%
2024-09-06	40.1600	42.990000	40.070000	41.700000	-3.628%	1,177	-98.453%
2024-09-05	43.5200	44.600000	40.000000	43.270000	-3.566%	14,929	-98.509%
2024-09-04	48.2400	49.000000	42.810000	44.870000	-3.277%	1,174	-98.563%
2024-09-03	45.5100	47.300000	45.000000	46.390000	-2.172%	353	-98.610%
2024-08-30	49.8000	49.985000	47.420000	47.420000	-3.244%	292	-98.640%
2024-08-29	51.7500	53.630000	45.010000	49.010000	-9.341%	1,800	-98.684%
2024-08-28	56.0001	59.000000	54.000000	54.060000	-10.184%	773	-98.807%
2024-08-27	59.0000	60.490000	56.000000	60.190000	+2.017%	748	-98.928%
2024-08-26	60.0300	67.900000	52.930000	59.000000	-4.112%	4,289	-98.907%
2024-08-23	58.1100	69.000000	54.270000	61.530000	+13.902%	8,467	-98.952%
2024-08-22	43.1000	57.000000	43.100000	54.020000	+25.336%	4,309	-98.806%
2024-08-21	43.5500	45.770000	40.200000	43.100000	-2.068%	2,112	-98.503%
2024-08-20	45.6600	48.340000	42.000000	44.010000	-5.334%	1,861	-98.534%
2024-08-19	50.2000	50.200000	45.100000	46.490000	-10.251%	3,614	-98.613%
2024-08-16	55.2900	60.970000	50.310000	51.800000	-9.123%	2,517	-98.755%
2024-08-15	67.6500	67.650000	53.000000	57.000000	-17.950%	4,255	-98.868%
2024-08-14	56.0000	70.000000	55.140000	69.470000	+20.608%	18,678	-99.072%
2024-08-13	51.1000	64.890000	51.100000	57.600000	-7.291%	32,298	-98.880%
2024-08-12	73.0000	79.770000	52.000000	62.130000	+79.049%	931,705	-98.962%
2024-08-09	37.2100	38.500000	34.150000	34.700000	-9.541%	1,814	-98.141%
2024-08-08	42.0000	42.000000	36.910000	38.360000	-11.613%	2,728	-98.319%
2024-08-07	43.9900	44.090000	38.690000	43.400000	+3.112%	2,859	-98.514%
2024-08-06	45.7000	46.600000	40.220100	42.090000	-6.467%	2,701	-98.468%
2024-08-05	50.0000	52.000000	44.450000	45.000000	-16.667%	2,579	-98.567%
2024-08-02	59.0000	61.360000	52.360000	54.000000	-13.724%	3,360	-98.806%
2024-08-01	64.0000	65.870000	58.200000	62.590000	+2.204%	2,026	-98.969%
2024-07-31	71.0000	73.000000	58.000000	61.240000	-15.297%	7,474	-98.947%
2024-07-30	76.0300	76.040000	70.100000	72.300000	+3.138%	7,024	-99.108%
2024-07-29	72.9000	72.900000	68.300000	70.100000	-1.268%	1,765	-99.080%
2024-07-26	74.0000	79.000000	70.110000	71.000000	-16.372%	6,236	-99.092%
2024-07-25	82.7200	98.870000	78.010000	84.900000	+6.125%	25,380	-99.240%
2024-07-24	69.5000	88.000000	69.010000	80.000000	+15.942%	10,121	-99.194%
2024-07-23	72.8800	76.900000	67.560000	69.000000	-7.407%	5,941	-99.065%
2024-07-22	85.5000	85.500000	72.000000	74.520000	-20.520%	8,929	-99.134%
2024-07-19	72.3400	99.000000	66.150000	93.760000	+33.561%	19,595	-99.312%
2024-07-18	84.0900	99.000000	66.660000	70.200000	-10.573%	16,207	-99.081%
2024-07-17	81.2000	83.440000	76.350000	78.500000	-3.349%	3,319	-99.178%
2024-07-16	90.0000	90.000000	80.460000	81.220000	-10.747%	6,495	-99.206%
2024-07-15	88.2000	93.000000	85.010000	91.000000	+2.941%	2,930	-99.291%
2024-07-12	88.8800	91.000000	81.100000	88.400000	-3.282%	8,356	-99.270%
2024-07-11	96.0000	104.000000	90.150000	91.400000	+1.556%	31,081	-99.294%
2024-07-10	90.1000	108.000000	87.500000	90.000000	-6.986%	21,266	-99.283%
2024-07-09	128.0000	135.000000	91.020000	96.760000	-24.406%	156,920	-99.333%
2024-07-08	114.0000	137.000000	111.000000	128.000000	+15.837%	15,841	-99.496%
2024-07-05	122.0000	129.000000	110.000000	110.500000	-9.426%	1,445	-99.416%
2024-07-03	135.0000	135.000000	114.000000	122.000000	-10.294%	2,008	-99.471%
2024-07-02	127.0000	156.000000	125.010000	136.000000	+8.800%	5,108	-99.526%
2024-07-01	142.0000	142.000000	121.100000	125.000000	-11.348%	1,500	-99.484%
2024-06-28	150.0000	152.000000	127.560000	141.000000	-10.191%	3,140	-99.543%
2024-06-27	207.0000	207.000000	145.000000	157.000000	-22.277%	3,826	-99.589%
2024-06-26	260.0000	265.460000	200.000000	202.000000	-22.008%	2,663	-99.681%
2024-06-25	282.0000	290.000000	250.000000	259.000000	-7.500%	4,274	-99.751%
2024-06-24	267.0000	296.000000	265.950000	280.000000	-9.091%	1,926	-99.770%
2024-06-21	303.0000	318.990000	261.000000	308.000000	+2.667%	4,548	-99.791%
2024-06-20	291.0000	330.000000	282.000000	300.000000	-7.121%	1,962	-99.785%
2024-06-18	363.0000	389.000000	294.000000	323.000000	-34.082%	10,607	-99.800%
2024-06-17	452.0000	850.000000	417.010000	490.000000	+70.732%	445,217	-99.868%
2024-06-14	295.0000	369.000000	264.000000	287.000000	-16.082%	3,457	-99.775%
2024-06-13	358.4000	394.400000	340.000000	342.000000	-20.391%	1,257	-99.811%
2024-06-12	506.0000	506.000000	406.000000	429.600000	-18.203%	1,149	-99.850%
2024-06-11	541.6000	592.400000	520.800000	525.200000	-4.924%	1,282	-99.877%
2024-06-10	496.8000	588.000000	441.600000	552.400000	+6.395%	2,488	-99.883%
2024-06-07	534.4000	591.600000	500.400000	519.196000	-0.917%	356	-99.876%
2024-06-06	569.2000	588.000000	520.000000	524.000000	-10.702%	234	-99.877%
2024-06-05	552.0000	599.600000	489.600000	586.800000	+3.237%	337	-99.890%
2024-06-04	623.6000	626.396000	568.000000	568.400000	-9.490%	149	-99.887%
2024-06-03	628.0000	630.000000	563.200000	628.000000	+3.974%	250	-99.897%
2024-05-31	744.0000	744.000000	563.200000	604.000000	-18.378%	921	-99.893%
2024-05-30	780.0000	866.000000	732.000000	740.000000	-13.993%	718	-99.913%
2024-05-29	906.8000	919.200000	760.800000	860.400000	+1.033%	1,599	-99.925%
2024-05-28	760.0000	996.000000	724.400000	851.600000	+4.877%	642	-99.924%
2024-05-24	704.0000	837.600000	692.400000	812.000000	+13.408%	443	-99.921%
2024-05-23	724.0000	759.396000	700.800000	716.000000	-5.839%	33	-99.910%
2024-05-22	740.0000	799.996000	688.000000	760.400000	0.000%	29	-99.915%
2024-05-21	768.0040	819.600000	724.400000	760.400000	-3.600%	61	-99.915%
2024-05-20	736.0000	821.200000	712.000000	788.800000	-1.939%	50	-99.918%
2024-05-17	822.8000	940.000000	800.400000	804.400000	+2.237%	255	-99.920%
2024-05-16	680.0000	792.800000	680.000000	786.800000	+14.685%	278	-99.918%
2024-05-15	680.0000	700.000000	632.000000	686.056000	+2.703%	24	-99.906%
2024-05-14	646.0000	679.596000	625.200000	668.000000	+3.727%	44	-99.903%
2024-05-13	659.6000	659.600000	615.200000	644.000000	+0.625%	25	-99.900%
2024-05-10	640.0000	669.200000	608.000000	640.000000	+1.523%	40	-99.899%
2024-05-09	631.2000	679.200000	602.000000	630.400000	-2.354%	69	-99.898%
2024-05-08	636.4000	671.600000	604.800000	645.600000	-1.345%	63	-99.900%
2024-05-07	662.0000	700.000000	643.600000	654.400000	-1.446%	77	-99.901%
2024-05-06	692.0000	756.000000	657.600000	664.000000	-1.775%	44	-99.903%
2024-05-03	726.8000	726.800000	626.000000	676.000000	-4.681%	74	-99.905%
2024-05-02	755.6000	772.000000	680.000000	709.200000	-6.141%	63	-99.909%
2024-05-01	708.0000	793.600000	702.000000	755.600000	+6.723%	24	-99.915%
2024-04-30	736.0000	760.000000	698.000000	708.000000	-6.837%	32	-99.909%
2024-04-29	832.4000	832.400000	724.400000	759.960000	-7.592%	33	-99.915%
2024-04-26	851.2000	864.800000	812.000000	822.400000	-0.049%	16	-99.922%
2024-04-25	859.5600	880.000000	820.400000	822.800000	-2.234%	32	-99.922%
2024-04-24	828.0000	920.000000	804.000000	841.600000	+1.667%	81	-99.923%
2024-04-23	724.4000	880.000000	724.400000	827.804000	+8.922%	113	-99.922%
2024-04-22	759.2000	779.600000	720.400000	760.000000	-1.196%	36	-99.915%
2024-04-19	716.0000	797.600000	710.800000	769.200000	+3.670%	45	-99.916%
2024-04-18	788.0000	832.800000	720.000000	741.972000	-1.071%	20	-99.913%
2024-04-17	772.0000	823.200000	686.000000	750.004000	-1.289%	20	-99.914%
2024-04-16	749.6000	879.600000	733.200000	759.800000	-1.580%	21	-99.915%
2024-04-15	835.6000	835.600000	725.600000	772.000000	-7.478%	50	-99.916%
2024-04-12	981.6000	981.600000	828.000000	834.400000	-11.423%	73	-99.923%
2024-04-11	932.4000	1,100.000000	900.000000	942.000000	+7.534%	139	-99.932%
2024-04-10	950.8000	959.600000	808.400000	876.000000	-1.617%	43	-99.926%
2024-04-09	929.8000	939.200000	869.200000	890.400000	-6.784%	37	-99.928%
2024-04-08	1,020.0000	1,020.000000	922.000000	955.200000	-1.118%	11	-99.932%
2024-04-05	990.0000	1,020.000000	936.000000	966.000000	-3.361%	37	-99.933%
2024-04-04	920.0000	1,000.000000	902.400000	999.600000	+11.067%	60	-99.935%
2024-04-03	1,047.2000	1,047.200000	900.000000	900.000000	-16.636%	92	-99.928%
2024-04-02	1,096.0000	1,160.000000	960.000000	1,079.600000	+1.888%	67	-99.940%
2024-04-01	1,124.0000	1,124.000000	960.000000	1,059.600000	+2.002%	55	-99.939%
2024-03-28	1,135.6000	1,160.000000	960.000000	1,038.800000	-7.250%	86	-99.938%
2024-03-27	1,180.4000	1,219.200000	1,081.200000	1,120.000000	-4.044%	40	-99.942%
2024-03-26	1,205.2000	1,272.800000	1,160.000000	1,167.200000	-10.215%	56	-99.945%
2024-03-25	1,240.0000	1,320.000000	1,205.200000	1,300.000000	-0.884%	31	-99.950%
2024-03-22	1,260.0000	1,320.000000	1,205.200000	1,311.600000	+2.469%	56	-99.951%
2024-03-21	1,339.2000	1,394.000000	1,240.000000	1,280.000000	-2.141%	46	-99.950%
2024-03-20	1,440.0000	1,479.200000	1,285.200000	1,308.000000	-17.839%	175	-99.951%
2024-03-19	1,253.6000	1,640.000000	1,253.600000	1,592.000000	+20.242%	1,281	-99.959%
2024-03-18	1,274.4000	1,440.000000	1,224.000000	1,324.000000	-2.331%	34	-99.951%
2024-03-15	1,204.0000	1,520.000000	1,204.000000	1,355.600000	+11.590%	55	-99.952%
2024-03-14	1,356.0000	1,359.600000	1,204.400000	1,214.800000	-9.045%	23	-99.947%
2024-03-13	1,204.0000	1,399.596000	1,204.000000	1,335.600000	+7.745%	46	-99.952%
2024-03-12	1,331.6000	1,360.000000	1,204.000000	1,239.596000	-7.216%	71	-99.948%
2024-03-11	1,460.0000	1,520.000000	1,320.000000	1,336.000000	-9.730%	64	-99.952%
2024-03-08	1,600.0000	1,600.000000	1,480.000000	1,480.000000	-2.632%	52	-99.956%
2024-03-07	1,544.4000	1,600.000000	1,444.000000	1,520.000000	-4.523%	37	-99.958%
2024-03-06	1,668.4000	1,680.000000	1,400.000000	1,592.000000	-7.442%	87	-99.959%
2024-03-05	1,681.2000	1,940.000000	1,681.200000	1,720.000000	+7.232%	74	-99.963%
2024-03-04	2,080.0000	2,083.600000	1,500.000000	1,604.000000	-18.163%	148	-99.960%
2024-03-01	1,951.2000	2,100.000000	1,869.200000	1,960.000000	+3.990%	58	-99.967%
2024-02-29	2,428.0000	2,428.000000	1,855.600000	1,884.800000	-25.206%	194	-99.966%
2024-02-28	2,804.4000	2,840.000000	2,400.000000	2,520.000000	-16.000%	170	-99.974%
2024-02-27	2,976.0000	3,240.000000	2,680.000000	3,000.000000	-6.250%	260	-99.979%
2024-02-26	3,634.8000	4,760.000000	3,000.000000	3,200.000000	+25.000%	7,403	-99.980%
2024-02-23	2,440.4000	2,560.000000	2,440.000000	2,560.000000	0.000%	3	-99.975%
2024-02-22	2,444.0000	2,560.000000	2,440.000000	2,560.000000	-1.538%	2	-99.975%
2024-02-21	2,560.0000	2,600.000000	2,404.400000	2,600.000000	-0.915%	0.8058	-99.975%
2024-02-20	2,520.8000	2,800.000000	2,422.400000	2,624.000000	+0.923%	6	-99.975%
2024-02-16	2,600.0000	2,800.000000	2,564.000000	2,600.000000	-4.412%	7	-99.975%
2024-02-15	2,800.0000	2,880.000000	2,710.400000	2,720.000000	-0.007%	9	-99.976%
2024-02-14	2,749.6000	2,749.600000	2,594.000000	2,720.200000	+0.007%	7	-99.976%
2024-02-13	2,840.0000	2,877.200000	2,601.200000	2,720.000000	+1.341%	1	-99.976%
2024-02-12	2,618.8000	2,840.000000	2,618.800000	2,684.000000	-2.796%	2	-99.976%
2024-02-09	2,800.0000	2,880.000000	2,761.200000	2,761.200000	+0.043%	3	-99.977%
2024-02-08	2,688.0000	2,776.000000	2,560.000000	2,760.000000	+2.679%	2	-99.977%
2024-02-07	2,840.0000	2,840.000000	2,640.000000	2,688.000000	-6.628%	10	-99.976%
2024-02-06	2,921.6000	2,921.600000	2,717.200000	2,878.800000	+2.085%	3	-99.978%
2024-02-05	2,749.6000	2,952.400000	2,684.000000	2,820.000000	-0.704%	1	-99.977%
2024-02-02	2,900.0000	3,000.000000	2,684.400000	2,840.000000	-2.740%	4	-99.977%
2024-02-01	3,040.0000	3,040.000000	2,680.000000	2,920.000000	-1.351%	2	-99.978%
2024-01-31	2,760.0000	3,084.400000	2,640.004000	2,960.000000	+5.730%	11	-99.978%
2024-01-30	2,640.8000	2,799.596000	2,600.000000	2,799.596000	-1.423%	3	-99.977%
2024-01-29	2,804.0000	2,840.000000	2,640.000000	2,840.000000	-1.389%	9	-99.977%
2024-01-26	3,160.0000	3,160.800000	2,840.000000	2,880.000000	-2.965%	7	-99.978%
2024-01-25	3,240.0000	3,520.000000	2,840.000000	2,968.000000	-9.435%	39	-99.978%
2024-01-24	3,680.0000	3,761.596000	3,240.000000	3,277.200000	+2.669%	42	-99.980%
2024-01-23	3,400.0000	3,788.800000	2,840.000000	3,192.004000	-1.469%	97	-99.980%
2024-01-22	2,880.0000	3,480.000000	2,720.000000	3,239.600000	+12.486%	11	-99.980%
2024-01-19	2,880.0000	2,999.600000	2,820.404000	2,880.000000	-0.000%	2	-99.978%
2024-01-18	2,800.0000	3,000.000000	2,800.000000	2,880.004000	+1.409%	7	-99.978%
2024-01-17	2,884.0000	3,058.800000	2,504.800000	2,840.000000	-5.333%	8	-99.977%
2024-01-16	3,400.0000	3,400.000000	2,920.800000	3,000.000000	+2.712%	2	-99.979%
2024-01-12	3,208.0000	3,399.596000	2,920.800000	2,920.800000	-10.405%	0.3098	-99.978%
2024-01-11	3,052.0000	3,440.000000	3,040.000000	3,260.000000	+0.656%	1	-99.980%
2024-01-10	3,241.2000	3,720.000000	3,000.000000	3,238.760000	+9.714%	5	-99.980%
2024-01-09	3,560.0000	3,560.000000	2,680.000000	2,952.000000	+0.806%	14	-99.978%
2024-01-08	3,040.4000	3,212.400000	2,928.400000	2,928.404000	-2.387%	2	-99.978%
2024-01-05	3,280.0000	3,280.800000	3,000.000000	3,000.000000	-10.714%	16	-99.979%
2024-01-04	3,404.0000	3,440.800000	3,320.000000	3,360.000000	-4.545%	7	-99.981%
2024-01-03	3,504.0000	3,590.000000	3,440.000000	3,520.000000	+3.408%	0.52	-99.982%
2024-01-02	3,480.4000	3,737.200000	3,404.000000	3,404.000000	-1.047%	6	-99.981%
2023-12-29	3,546.4000	3,560.000000	3,440.000000	3,440.000000	-4.455%	3	-99.981%

.dark-mode .x4yvYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4yvYC{ color: #333333; background-color: white; border: 2px solid #333333; }TRNRInteractive Strength Inc. Common Stockstock NASDAQ

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ