Dark

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ

At Close

Jan 27, 2026 3:59:30 PM EST

0.6011USD-1.475%(-0.0090)1,033,615

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 27, 2026 9:22:30 AM EST

0.5800USD-4.934%(-0.0301)13,852

After-hours

Jan 27, 2026 4:37:30 PM EST

0.6068USD+0.948%(+0.0057)44,068

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	0.5800	0.6700	0.580000	0.6011	-1.475%	1,033,615	0.000%
2026-01-26	0.6302	0.6302	0.538000	0.6101	-2.680%	428,431	-1.475%
2026-01-23	0.6864	0.6864	0.611000	0.6269	-11.455%	460,591	-4.115%
2026-01-22	0.6730	0.7100	0.658500	0.7080	-0.422%	409,360	-15.099%
2026-01-21	0.6850	0.7258	0.662200	0.7110	-4.049%	661,501	-15.457%
2026-01-20	0.7100	0.7467	0.640000	0.7410	-21.262%	2,627,430	-18.880%
2026-01-16	0.8778	1.6199	0.788000	0.9411	+10.458%	46,569,016	-36.128%
2026-01-15	0.9000	0.9000	0.850000	0.8520	-5.122%	55,102	-29.448%
2026-01-14	0.9150	0.9300	0.886000	0.8980	-3.503%	43,138	-33.062%
2026-01-13	0.9905	1.0100	0.902400	0.9306	-6.047%	62,923	-35.407%
2026-01-12	1.0000	1.0725	0.958500	0.9905	-1.443%	58,647	-39.313%
2026-01-09	1.1000	1.1000	1.005000	1.0050	-6.075%	78,260	-40.189%
2026-01-08	1.1400	1.1400	1.010000	1.0700	-6.140%	93,753	-43.822%
2026-01-07	1.1000	1.2500	1.070000	1.1400	+4.587%	213,004	-47.272%
2026-01-06	0.9700	1.1200	0.930000	1.0900	+16.928%	365,013	-44.853%
2026-01-05	0.9000	0.9500	0.900000	0.9322	+3.589%	81,327	-35.518%
2026-01-02	0.8651	0.9000	0.831000	0.8999	+5.006%	58,677	-33.204%
2025-12-31	0.9650	0.9843	0.831300	0.8570	-15.980%	215,054	-29.860%
2025-12-30	0.9399	1.1200	0.920000	1.0200	-14.644%	216,089	-41.069%
2025-12-29	1.4000	1.4099	1.140000	1.1950	-16.434%	346,661	-49.699%
2025-12-26	1.5000	1.5000	1.400000	1.4300	-3.378%	74,960	-57.965%
2025-12-24	1.4800	1.4900	1.452600	1.4800	-1.333%	22,644	-59.385%
2025-12-23	1.5300	1.5500	1.450000	1.5000	-4.459%	55,043	-59.927%
2025-12-22	1.5100	1.5700	1.510000	1.5700	+1.948%	30,741	-61.713%
2025-12-19	1.5700	1.6000	1.490000	1.5400	-1.282%	38,717	-60.968%
2025-12-18	1.6100	1.6200	1.540000	1.5600	-4.294%	32,535	-61.468%
2025-12-17	1.6800	1.6800	1.610000	1.6300	-2.976%	31,875	-63.123%
2025-12-16	1.6800	1.6900	1.640000	1.6800	-1.176%	19,527	-64.220%
2025-12-15	1.7900	1.7900	1.670000	1.7000	-3.409%	48,037	-64.641%
2025-12-12	1.8500	1.8900	1.730000	1.7600	-4.348%	105,425	-65.847%
2025-12-11	1.9800	2.0000	1.820000	1.8400	-6.122%	80,218	-67.332%
2025-12-10	2.0100	2.0500	1.810000	1.9600	+1.818%	144,612	-69.332%
2025-12-09	2.0800	2.1816	1.920000	1.9250	-8.768%	86,622	-68.774%
2025-12-08	2.1700	2.4200	2.080100	2.1100	+1.442%	233,523	-71.512%
2025-12-05	1.7500	2.1600	1.740000	2.0800	+19.540%	182,099	-71.101%
2025-12-04	1.7000	1.7899	1.600000	1.7400	+1.163%	223,719	-65.454%
2025-12-03	1.8800	1.9600	1.700000	1.7200	-8.021%	115,002	-65.052%
2025-12-02	1.9700	1.9700	1.790000	1.8700	-5.076%	162,153	-67.856%
2025-12-01	2.1100	2.1500	1.970000	1.9700	-9.217%	82,242	-69.487%
2025-11-28	2.3000	2.3000	2.110000	2.1700	-4.825%	73,626	-72.300%
2025-11-26	2.2650	2.3793	2.240000	2.2800	-0.437%	72,201	-73.636%
2025-11-25	2.3500	2.3700	2.180000	2.2900	-5.761%	93,702	-73.751%
2025-11-24	2.2800	2.4455	2.250000	2.4300	+8.000%	30,514	-75.263%
2025-11-21	2.2071	2.2668	2.160000	2.2500	+0.446%	24,867	-73.284%
2025-11-20	2.2700	2.3500	2.200000	2.2400	-0.444%	21,669	-73.165%
2025-11-19	2.1100	2.2700	2.110000	2.2500	+5.634%	63,466	-73.284%
2025-11-18	2.1800	2.1900	2.090000	2.1300	-3.620%	151,812	-71.779%
2025-11-17	2.3300	2.3500	2.150000	2.2100	-9.426%	69,499	-72.801%
2025-11-14	2.2300	2.5700	2.110000	2.4400	-6.154%	2,825,170	-75.365%
2025-11-13	2.8700	2.9300	2.600000	2.6000	-10.806%	63,229	-76.881%
2025-11-12	2.8100	2.9420	2.790000	2.9150	+1.923%	38,488	-79.379%
2025-11-11	2.6400	2.8800	2.600000	2.8600	+5.926%	49,827	-78.983%
2025-11-10	2.7300	2.7300	2.610000	2.7000	0.000%	28,852	-77.737%
2025-11-07	2.5450	2.8600	2.515935	2.7000	+5.882%	116,946	-77.737%
2025-11-06	2.3800	2.6400	2.360000	2.5500	+2.204%	50,286	-76.427%
2025-11-05	2.4600	2.5013	2.270100	2.4950	+3.958%	59,037	-75.908%
2025-11-04	2.5800	2.5900	2.400000	2.4000	-7.336%	26,946	-74.954%
2025-11-03	2.6000	2.6000	2.510000	2.5900	+4.858%	25,616	-76.792%
2025-10-31	2.4000	2.6800	2.250000	2.4700	+2.703%	136,307	-75.664%
2025-10-30	2.4100	2.4900	2.300000	2.4050	-0.207%	22,709	-75.006%
2025-10-29	2.7100	2.7100	2.340000	2.4100	-8.365%	113,068	-75.058%
2025-10-28	2.8900	2.8900	2.630000	2.6300	-7.719%	41,110	-77.144%
2025-10-27	3.0100	3.0100	2.830000	2.8500	-0.697%	23,532	-78.909%
2025-10-24	2.9000	3.0167	2.870000	2.8700	+3.237%	34,331	-79.056%
2025-10-23	2.7300	2.8800	2.680000	2.7800	+0.361%	61,696	-78.378%
2025-10-22	2.9700	3.0000	2.700000	2.7700	-6.734%	57,139	-78.300%
2025-10-21	3.0300	3.1200	2.900000	2.9700	-0.336%	27,490	-79.761%
2025-10-20	2.9100	3.2200	2.900000	2.9800	+3.114%	62,036	-79.829%
2025-10-17	3.1300	3.2324	2.860000	2.8900	-5.556%	113,498	-79.201%
2025-10-16	3.2400	3.3100	3.020000	3.0600	-5.263%	55,649	-80.356%
2025-10-15	3.3300	3.4236	3.200000	3.2300	-5.000%	48,746	-81.390%
2025-10-14	3.3200	3.4500	3.141400	3.4000	+1.796%	65,880	-82.321%
2025-10-13	3.1200	3.4100	3.020000	3.3400	+7.134%	80,098	-82.003%
2025-10-10	3.4600	3.6300	3.050100	3.1176	-8.842%	168,862	-80.719%
2025-10-09	3.5700	3.6300	3.400000	3.4200	-4.202%	110,544	-82.424%
2025-10-08	3.5000	3.7300	3.350100	3.5700	+2.882%	102,579	-83.162%
2025-10-07	3.4200	3.5133	3.330000	3.4700	+1.760%	37,702	-82.677%
2025-10-06	3.5100	3.5100	3.350000	3.4100	-2.849%	39,453	-82.372%
2025-10-03	3.4500	3.5900	3.440000	3.5100	0.000%	43,595	-82.875%
2025-10-02	3.5164	3.6500	3.480100	3.5100	-1.955%	47,292	-82.875%
2025-10-01	3.3200	3.5992	3.210100	3.5800	+7.831%	156,645	-83.209%
2025-09-30	3.3900	3.4200	3.271200	3.3200	-2.065%	31,772	-81.895%
2025-09-29	3.3900	3.4657	3.210000	3.3900	+0.296%	81,313	-82.268%
2025-09-26	3.3700	3.4742	3.250000	3.3800	0.000%	27,920	-82.216%
2025-09-25	3.5200	3.5392	3.260100	3.3800	-3.977%	86,635	-82.216%
2025-09-24	3.4500	3.7700	3.420100	3.5200	+2.924%	161,779	-82.923%
2025-09-23	3.5500	3.5950	3.350000	3.4200	-2.841%	61,187	-82.424%
2025-09-22	3.4500	3.5700	3.333500	3.5200	+4.762%	89,097	-82.923%
2025-09-19	3.5700	3.5843	3.360000	3.3600	-4.000%	73,712	-82.110%
2025-09-18	3.6000	3.6828	3.430000	3.5000	-0.568%	50,116	-82.826%
2025-09-17	3.7000	3.7000	3.410100	3.5200	-3.825%	102,847	-82.923%
2025-09-16	3.3800	3.8100	3.254400	3.6600	+7.331%	110,959	-83.577%
2025-09-15	3.6200	3.7500	3.100000	3.4100	-2.292%	189,123	-82.372%
2025-09-12	3.5600	4.1896	3.440000	3.4900	-1.690%	598,306	-82.777%
2025-09-11	3.3800	3.8200	2.810000	3.5500	+12.698%	5,098,665	-83.068%
2025-09-10	3.4000	3.4450	3.110000	3.1500	-7.353%	98,775	-80.917%
2025-09-09	3.3000	3.7000	3.150000	3.4000	+4.294%	172,990	-82.321%
2025-09-08	3.1800	3.3453	3.150000	3.2600	+3.492%	59,363	-81.561%
2025-09-05	3.6000	3.6000	3.110000	3.1500	-13.103%	128,503	-80.917%
2025-09-04	3.4000	3.6976	3.390000	3.6250	+6.932%	114,991	-83.418%
2025-09-03	3.8200	4.3178	3.070100	3.3900	-13.740%	338,475	-82.268%
2025-09-02	4.0600	4.1299	3.898100	3.9300	-4.843%	42,607	-84.705%
2025-08-29	4.0900	4.2000	3.900000	4.1300	+4.822%	44,728	-85.446%
2025-08-28	3.9700	4.0600	3.820000	3.9400	-0.756%	42,243	-84.744%
2025-08-27	3.9100	4.0283	3.851100	3.9700	+0.506%	21,057	-84.859%
2025-08-26	4.0198	4.0920	3.782700	3.9500	-1.741%	38,435	-84.782%
2025-08-25	3.7600	4.0900	3.750000	4.0200	+4.687%	49,868	-85.047%
2025-08-22	3.7100	3.9000	3.610000	3.8400	+3.504%	33,869	-84.346%
2025-08-21	3.8500	3.8800	3.700000	3.7100	-4.627%	29,332	-83.798%
2025-08-20	4.2400	4.2400	3.620000	3.8900	-4.890%	85,543	-84.548%
2025-08-19	4.4000	4.4349	4.050000	4.0900	-8.296%	67,076	-85.303%
2025-08-18	4.2300	4.5000	4.160000	4.4600	+7.212%	70,634	-86.522%
2025-08-15	4.2600	4.3000	4.100000	4.1600	-1.887%	66,972	-85.550%
2025-08-14	4.3300	4.3950	4.150000	4.2400	-4.289%	621,094	-85.823%
2025-08-13	4.3200	4.6199	4.150100	4.4300	+3.263%	140,957	-86.431%
2025-08-12	4.1700	4.3800	4.050000	4.2900	+4.126%	50,381	-85.988%
2025-08-11	4.2100	4.2300	4.080000	4.1200	-2.138%	34,378	-85.410%
2025-08-08	4.2100	4.2599	4.070000	4.2100	0.000%	27,435	-85.722%
2025-08-07	4.1500	4.4001	3.960000	4.2100	+2.433%	129,977	-85.722%
2025-08-06	4.6700	4.6919	4.100000	4.1100	-10.262%	79,520	-85.375%
2025-08-05	4.0000	4.6424	3.962500	4.5800	+9.832%	133,699	-86.876%
2025-08-04	4.2700	4.3959	4.070000	4.1700	-1.418%	78,863	-85.585%
2025-08-01	4.2700	4.5300	3.970000	4.2300	-2.309%	76,437	-85.790%
2025-07-31	4.8000	4.8200	4.260000	4.3300	-9.224%	99,953	-86.118%
2025-07-30	4.9000	5.2500	4.660000	4.7700	-4.409%	274,840	-87.398%
2025-07-29	5.5800	5.6500	4.810000	4.9900	-6.203%	151,817	-87.954%
2025-07-28	5.9900	6.1250	5.220000	5.3200	-11.774%	170,433	-88.701%
2025-07-25	6.4200	6.5216	5.860000	6.0300	-3.210%	109,009	-90.032%
2025-07-24	6.6200	6.7500	6.130000	6.2300	-6.597%	144,680	-90.352%
2025-07-23	6.6000	6.9669	6.450000	6.6700	+1.522%	140,992	-90.988%
2025-07-22	6.1000	6.6496	5.970000	6.5700	+7.882%	128,884	-90.851%
2025-07-21	6.4700	6.6600	5.900000	6.0900	-4.545%	174,311	-90.130%
2025-07-18	6.7100	7.2699	6.290000	6.3800	-5.060%	126,719	-90.578%
2025-07-17	6.6700	6.8400	6.260000	6.7200	-3.863%	169,698	-91.055%
2025-07-16	6.8100	7.1400	6.680000	6.9900	+0.720%	88,959	-91.401%
2025-07-15	6.7300	7.3675	6.250000	6.9400	+0.434%	179,079	-91.339%
2025-07-14	7.2500	7.6500	6.650000	6.9100	-11.183%	272,236	-91.301%
2025-07-11	7.7400	8.2000	7.420000	7.7800	-0.512%	246,276	-92.274%
2025-07-10	7.2500	8.0000	7.250000	7.8200	+7.713%	186,733	-92.313%
2025-07-09	6.6900	7.5200	6.450000	7.2600	+9.668%	241,264	-91.720%
2025-07-08	6.5600	6.6900	6.070100	6.6200	+1.378%	186,012	-90.920%
2025-07-07	5.3000	7.0800	5.221900	6.5300	+20.480%	570,867	-90.795%
2025-07-03	5.2300	5.6299	5.120000	5.4200	+1.689%	155,725	-88.910%
2025-07-02	5.1900	5.4490	5.040000	5.3300	-4.309%	295,829	-88.722%
2025-07-01	6.7000	6.8000	4.840000	5.5700	-4.623%	12,491,891	-89.208%
2025-06-30	4.8500	5.9900	4.815700	5.8400	+15.644%	234,376	-89.707%
2025-06-27	4.4400	5.6300	4.400100	5.0500	+16.092%	529,034	-88.097%
2025-06-26	4.1730	4.6620	3.737000	4.3500	-2.923%	223,408	-86.182%
2025-06-25	5.0000	5.3250	4.250000	4.4810	-34.498%	463,885	-86.586%
2025-06-24	6.4490	6.9920	6.221000	6.8410	+6.062%	66,333	-91.213%
2025-06-23	6.8570	6.8670	6.200000	6.4500	-5.949%	85,789	-90.681%
2025-06-20	7.2210	7.2210	6.858000	6.8580	-3.504%	44,969	-91.235%
2025-06-18	7.1000	7.2490	6.700000	7.1070	+3.450%	130,255	-91.542%
2025-06-17	7.4900	7.4900	6.700000	6.8700	-7.200%	139,700	-91.250%
2025-06-16	7.1000	7.6040	6.800000	7.4030	+6.167%	145,155	-91.880%
2025-06-13	7.5740	7.6990	6.800000	6.9730	-13.433%	216,539	-91.380%
2025-06-12	8.9530	9.1000	7.598000	8.0550	-12.446%	468,513	-92.538%
2025-06-11	11.9000	12.6000	8.400000	9.2000	+14.300%	5,319,036	-93.466%
2025-06-10	8.0130	8.4530	7.650000	8.0490	+2.274%	40,516	-92.532%
2025-06-09	8.6000	8.7990	7.371000	7.8700	-10.191%	102,724	-92.362%
2025-06-06	8.8060	9.1990	8.500000	8.7630	+0.493%	15,176	-93.140%
2025-06-05	9.0800	9.5000	8.702000	8.7200	-5.042%	22,507	-93.107%
2025-06-04	9.2190	9.9020	8.999000	9.1830	-1.776%	70,190	-93.454%
2025-06-03	8.7210	9.3550	8.437000	9.3490	+6.846%	58,184	-93.570%
2025-06-02	8.2500	8.7610	8.101000	8.7500	+6.838%	43,299	-93.130%
2025-05-30	8.1000	8.2880	7.901000	8.1900	+3.227%	24,522	-92.661%
2025-05-29	8.1500	8.3990	7.850000	7.9340	-0.502%	57,212	-92.424%
2025-05-28	8.0760	8.6600	7.890000	7.9740	-0.981%	61,178	-92.462%
2025-05-27	8.2040	9.2980	7.900000	8.0530	+1.924%	92,056	-92.536%
2025-05-23	8.6610	8.9990	7.893000	7.9010	-11.225%	94,795	-92.392%
2025-05-22	9.3080	9.6750	8.800000	8.9000	-7.030%	82,494	-93.246%
2025-05-21	9.2000	9.8980	9.019000	9.5730	+4.910%	78,163	-93.721%
2025-05-20	9.4570	10.3000	9.011000	9.1250	-9.653%	127,159	-93.413%
2025-05-19	9.3300	10.3000	8.300000	10.1000	+7.918%	585,665	-94.049%
2025-05-16	10.3000	10.4000	9.292000	9.3590	-4.500%	158,770	-93.577%
2025-05-15	8.9000	10.8000	8.725000	9.8000	+13.492%	252,300	-93.866%
2025-05-14	7.9000	9.4100	7.617000	8.6350	+13.963%	238,412	-93.039%
2025-05-13	7.8000	7.9980	7.512000	7.5770	-4.089%	54,070	-92.067%
2025-05-12	7.3000	8.5990	7.001000	7.9000	+16.142%	255,240	-92.391%
2025-05-09	6.5000	7.5770	6.250000	6.8020	+3.123%	141,559	-91.163%
2025-05-08	6.3010	6.8180	6.121000	6.5960	+5.909%	60,738	-90.887%
2025-05-07	5.8280	6.5970	5.750000	6.2280	+8.238%	152,011	-90.348%
2025-05-06	6.0870	6.0870	5.601000	5.7540	-8.521%	76,044	-89.553%
2025-05-05	6.3500	6.5900	6.134000	6.2900	-5.909%	80,807	-90.444%
2025-05-02	6.3100	7.0020	6.300000	6.6850	-1.691%	192,313	-91.008%
2025-05-01	6.8400	7.4390	6.405000	6.8000	+4.215%	1,389,475	-91.160%
2025-04-30	6.6000	6.7460	6.200000	6.5250	-4.030%	236,591	-90.788%
2025-04-29	6.5000	6.8190	6.299000	6.7990	+2.194%	77,097	-91.159%
2025-04-28	7.2000	7.4000	6.531000	6.6530	-8.863%	70,342	-90.965%
2025-04-25	7.2000	7.4880	6.817000	7.3000	+1.389%	65,473	-91.766%
2025-04-24	7.7120	7.7500	7.118700	7.2000	-7.133%	84,306	-91.651%
2025-04-23	8.4990	8.4994	7.425000	7.7530	-4.426%	306,527	-92.247%
2025-04-22	8.4020	8.7280	8.105000	8.1120	-2.441%	32,228	-92.590%
2025-04-21	9.0000	9.2620	8.102000	8.3150	-12.474%	61,302	-92.771%
2025-04-17	9.6860	9.6860	8.800000	9.5000	-3.061%	46,645	-93.673%
2025-04-16	9.7170	9.9000	9.400000	9.8000	-2.970%	60,462	-93.866%
2025-04-15	9.7500	10.2000	9.650000	10.1000	0.000%	42,630	-94.049%
2025-04-14	9.9030	10.3000	9.500000	10.1000	0.000%	72,025	-94.049%
2025-04-11	9.9000	10.2730	9.500000	10.1000	-3.810%	58,739	-94.049%
2025-04-10	10.4000	10.9000	9.500000	10.5000	-2.778%	135,381	-94.275%
2025-04-09	8.8120	11.6000	8.109000	10.8000	+19.694%	653,298	-94.434%
2025-04-08	9.9650	12.3000	8.500000	9.0230	+1.382%	3,218,847	-93.338%
2025-04-07	8.7000	9.0980	8.300000	8.9000	-2.176%	45,044	-93.246%
2025-04-04	9.9960	10.3500	8.003000	9.0980	-15.759%	100,414	-93.393%
2025-04-03	8.8000	11.2000	8.600000	10.8000	+20.388%	128,034	-94.434%
2025-04-02	9.6000	9.9680	8.711000	8.9710	-11.178%	98,311	-93.300%
2025-04-01	11.3000	12.1000	9.900000	10.1000	-17.886%	139,586	-94.049%
2025-03-31	11.6000	12.6990	11.300000	12.3000	+3.361%	103,129	-95.113%
2025-03-28	12.6000	12.6000	11.501000	11.9000	-4.032%	66,762	-94.949%
2025-03-27	12.5000	12.9000	12.100000	12.4000	-3.876%	86,221	-95.152%
2025-03-26	12.0000	14.8000	12.000000	12.9000	+6.612%	423,327	-95.340%
2025-03-25	12.1000	12.5000	11.500000	12.1000	-1.626%	57,291	-95.032%
2025-03-24	13.1000	13.1000	12.100000	12.3000	-2.381%	88,469	-95.113%
2025-03-21	12.8000	13.8000	12.200000	12.6000	-1.563%	194,390	-95.229%
2025-03-20	11.8000	13.5000	11.600000	12.8000	+5.785%	180,184	-95.304%
2025-03-19	12.2000	14.8000	12.000000	12.1000	+13.084%	1,320,867	-95.032%
2025-03-18	11.4000	11.8000	10.600000	10.7000	-10.084%	79,892	-94.382%
2025-03-17	12.0000	12.6000	11.000000	11.9000	-5.556%	147,471	-94.949%
2025-03-14	13.3000	13.4990	12.300000	12.6000	-5.263%	159,304	-95.229%
2025-03-13	14.0000	14.4000	13.300000	13.3000	-6.338%	291,548	-95.480%
2025-03-12	16.1000	16.8000	13.700000	14.2000	-7.190%	1,108,061	-95.767%
2025-03-11	14.6000	15.8000	13.300000	15.3000	-1.923%	132,706	-96.071%
2025-03-10	18.3000	18.3000	15.500000	15.6000	-26.066%	280,549	-96.147%
2025-03-07	23.6000	24.5000	18.200000	21.1000	-11.345%	355,185	-97.151%
2025-03-06	24.7000	26.5000	21.500000	23.8000	+11.215%	1,658,369	-97.474%
2025-03-05	25.0000	26.7000	21.300000	21.4000	-16.078%	726,741	-97.191%
2025-03-04	26.5500	29.0000	22.300000	25.5000	+10.390%	4,008,624	-97.643%
2025-03-03	31.7000	39.6000	20.200000	23.1000	-10.117%	9,659,920	-97.398%
2025-02-28	20.6000	29.7000	15.700000	25.7000	+67.974%	19,357,110	-97.661%
2025-02-27	19.3000	23.9000	13.500000	15.3000	+22.400%	12,696,855	-96.071%
2025-02-26	15.6000	25.3990	12.100000	12.5000	+31.621%	15,882,985	-95.191%
2025-02-25	9.2000	9.8690	8.553000	9.4970	+1.561%	53,460	-93.671%
2025-02-24	10.8000	11.5000	8.900000	9.3510	-6.490%	99,189	-93.572%
2025-02-21	9.6000	10.9000	8.600000	10.0000	-5.660%	178,007	-93.989%
2025-02-20	12.4000	12.4000	10.000000	10.6000	-14.516%	286,255	-94.329%
2025-02-19	16.6000	21.7000	12.400000	12.4000	+2.058%	6,678,380	-95.152%
2025-02-18	12.7000	13.8000	11.400000	12.1500	-7.252%	27,239	-95.053%
2025-02-14	12.8000	13.1000	11.600000	13.1000	+3.150%	24,508	-95.411%
2025-02-13	12.9000	13.4000	12.100000	12.7000	-1.931%	13,004	-95.267%
2025-02-12	13.2000	13.7000	12.001000	12.9500	-1.894%	36,559	-95.358%
2025-02-11	16.3000	16.3990	12.001000	13.2000	-13.725%	214,730	-95.446%
2025-02-10	16.2000	16.3000	14.900000	15.3000	-5.556%	35,522	-96.071%
2025-02-07	17.2000	17.4000	15.301000	16.2000	-7.429%	9,161	-96.290%
2025-02-06	18.2000	19.7000	17.100000	17.5000	-7.895%	33,168	-96.565%
2025-02-05	19.8000	19.8000	18.500000	19.0000	-6.863%	6,637	-96.836%
2025-02-04	20.4000	20.5940	18.500000	20.4000	-1.449%	17,420	-97.053%
2025-02-03	21.6000	21.8400	20.400000	20.7000	-8.407%	30,831	-97.096%
2025-01-31	23.3000	23.7000	21.500000	22.6000	-3.004%	6,320	-97.340%
2025-01-30	24.1000	25.4990	22.300000	23.3000	+2.193%	25,058	-97.420%
2025-01-29	23.7000	24.0000	22.700000	22.8000	-4.202%	3,814	-97.364%
2025-01-28	23.7000	24.1580	23.500000	23.8000	-1.245%	1,558	-97.474%
2025-01-27	23.4000	24.8990	23.400000	24.1000	+2.553%	2,347	-97.506%
2025-01-24	24.3000	24.4000	23.500000	23.5000	-0.424%	2,176	-97.442%
2025-01-23	24.9000	26.1000	23.100000	23.6000	-5.221%	4,094	-97.453%
2025-01-22	25.8000	26.6200	23.500000	24.9000	-3.488%	9,887	-97.586%
2025-01-21	26.8000	27.7500	25.600000	25.8000	-3.371%	4,104	-97.670%
2025-01-17	27.4000	27.4870	26.001000	26.7000	-0.373%	3,653	-97.749%
2025-01-16	26.2000	28.2000	26.200000	26.8000	+2.290%	5,335	-97.757%
2025-01-15	26.5000	27.0000	25.201000	26.2000	+0.383%	10,392	-97.706%
2025-01-14	26.6000	26.8800	25.600000	26.1000	-0.760%	3,194	-97.697%
2025-01-13	27.9000	27.9000	25.800000	26.3000	-6.071%	4,769	-97.714%
2025-01-10	29.5000	29.6520	26.970000	28.0000	-6.667%	10,326	-97.853%
2025-01-08	31.4000	32.4410	29.600000	30.0000	-5.660%	9,300	-97.996%
2025-01-07	31.4000	34.0000	30.601000	31.8000	-0.313%	17,271	-98.110%
2025-01-06	30.9000	32.1140	30.101000	31.9000	+3.340%	10,819	-98.116%
2025-01-03	28.7000	31.2000	28.151000	30.8690	+7.184%	15,111	-98.053%
2025-01-02	28.4000	29.1000	27.800000	28.8000	+1.053%	7,324	-97.913%
2024-12-31	28.0000	28.7630	27.300000	28.5000	+0.707%	11,170	-97.891%
2024-12-30	28.0000	28.6000	27.300000	28.3000	+2.536%	10,232	-97.876%
2024-12-27	29.0000	29.2000	27.301000	27.6000	-4.828%	11,971	-97.822%
2024-12-26	28.0000	29.4440	28.000000	29.0000	+1.091%	10,133	-97.927%
2024-12-24	29.3000	29.7000	28.200000	28.6870	-4.377%	8,376	-97.905%
2024-12-23	28.8000	31.4000	28.700000	30.0000	+2.740%	17,962	-97.996%
2024-12-20	30.1000	31.3000	29.000000	29.2000	-5.502%	21,637	-97.941%
2024-12-19	29.6000	31.8000	28.500000	30.9000	+3.000%	18,307	-98.055%
2024-12-18	29.5000	34.0000	29.500000	30.0000	-0.332%	98,360	-97.996%
2024-12-17	29.8000	30.6000	28.400000	30.1000	-0.987%	13,384	-98.003%
2024-12-16	31.7000	31.8000	29.300000	30.4000	-4.101%	17,208	-98.023%
2024-12-13	31.2000	32.9000	30.306000	31.7000	-3.647%	27,091	-98.104%
2024-12-12	32.6000	36.2000	29.400000	32.9000	+9.302%	511,780	-98.173%
2024-12-11	29.1000	32.9590	29.000000	30.1000	-6.811%	40,405	-98.003%
2024-12-10	32.5000	33.7000	28.500000	32.3000	+19.630%	1,091,088	-98.139%
2024-12-09	28.3000	28.5000	26.100000	27.0000	-6.574%	9,012	-97.774%
2024-12-06	28.1000	29.2910	27.400000	28.9000	+1.761%	7,703	-97.920%
2024-12-05	29.3000	29.3000	27.200000	28.4000	-5.017%	21,009	-97.883%
2024-12-04	29.6000	30.2000	28.000000	29.9000	+1.014%	11,631	-97.990%
2024-12-03	30.3000	31.7000	27.100000	29.6000	-1.003%	25,857	-97.969%
2024-12-02	33.3000	35.4000	29.706000	29.9000	-8.841%	24,790	-97.990%
2024-11-29	30.4000	34.4000	28.500000	32.8000	-4.928%	49,049	-98.167%
2024-11-27	37.8000	39.5000	31.400000	34.5000	+25.455%	1,813,660	-98.258%
2024-11-26	28.9000	29.9000	26.500000	27.5000	-12.420%	22,105	-97.814%
2024-11-25	32.9000	33.7600	31.300000	31.4000	+0.641%	19,335	-98.086%
2024-11-22	37.7000	39.0000	31.200000	31.2000	-22.000%	45,458	-98.073%
2024-11-21	40.9000	43.1000	35.900000	40.0000	+11.421%	938,378	-98.497%
2024-11-20	33.3000	38.0000	31.500000	35.9000	-8.883%	59,249	-98.326%
2024-11-19	39.7000	42.1000	31.100000	39.4000	+55.731%	2,578,949	-98.474%
2024-11-18	28.0000	31.0000	25.000000	25.3000	-9.319%	36,331	-97.624%
2024-11-15	30.2000	33.9000	26.400000	27.9000	-20.057%	54,201	-97.846%
2024-11-14	54.2000	55.1400	30.800000	34.9000	-40.137%	124,992	-98.278%
2024-11-13	49.0000	59.7900	43.511000	58.3000	+12.984%	86,679	-98.969%
2024-11-12	45.1000	57.3990	41.700000	51.6000	+7.724%	38,275	-98.835%
2024-11-11	52.6000	53.9500	40.500000	47.9000	-20.695%	44,788	-98.745%
2024-11-08	75.0000	75.0000	53.400000	60.4000	-13.837%	25,369	-99.005%
2024-11-07	86.5000	86.5000	66.200000	70.1000	-22.882%	140,254	-99.143%
2024-11-06	96.0000	101.9000	81.400000	90.9000	-5.312%	14,734	-99.339%
2024-11-05	97.5000	106.3000	91.000000	96.0000	+1.159%	7,612	-99.374%
2024-11-04	86.5000	100.0000	86.500000	94.9000	+9.711%	4,429	-99.367%
2024-11-01	87.9000	87.9000	81.400000	86.5000	-1.705%	3,249	-99.305%
2024-10-31	96.6000	99.0000	81.000000	88.0000	-9.278%	7,365	-99.317%
2024-10-30	120.0000	120.0000	92.100000	97.0000	-18.964%	9,828	-99.380%
2024-10-29	128.9000	131.7000	116.100000	119.7000	-9.318%	5,204	-99.498%
2024-10-28	136.2000	136.9000	127.700000	132.0000	+2.644%	6,244	-99.545%
2024-10-25	130.5000	132.0000	121.200000	128.6000	-2.797%	11,532	-99.533%
2024-10-24	142.0000	144.5000	125.600000	132.3000	-8.822%	8,720	-99.546%
2024-10-23	166.5000	170.0000	140.000000	145.1000	-21.141%	22,616	-99.586%
2024-10-22	131.9000	201.0000	125.800000	184.0000	+34.799%	72,720	-99.673%
2024-10-21	127.0000	145.0000	121.100000	136.5000	+6.557%	8,424	-99.560%
2024-10-18	119.2000	128.9000	115.300000	128.1000	+7.466%	3,269	-99.531%
2024-10-17	120.0000	126.9000	114.000000	119.2000	-3.089%	2,886	-99.496%
2024-10-16	123.0000	125.0000	117.000000	123.0000	0.000%	2,898	-99.511%
2024-10-15	136.0000	139.0000	115.000000	123.0000	-10.999%	5,639	-99.511%
2024-10-14	142.5000	142.5000	136.000000	138.2000	-3.018%	1,977	-99.565%
2024-10-11	146.6000	146.6000	135.200000	142.5000	+4.396%	4,544	-99.578%
2024-10-10	149.0000	149.0000	132.500000	136.5000	+1.866%	17,264	-99.560%
2024-10-09	146.7000	146.7000	133.000000	134.0000	-9.029%	9,385	-99.551%
2024-10-08	145.0000	153.0000	140.000000	147.3000	+1.586%	3,118	-99.592%
2024-10-07	150.0000	160.0000	143.100000	145.0000	-7.111%	1,509	-99.585%
2024-10-04	165.0000	166.2000	146.400000	156.1000	-5.394%	3,606	-99.615%
2024-10-03	148.1000	178.0000	148.100000	165.0000	+11.411%	8,070	-99.636%
2024-10-02	146.8000	148.1000	135.900000	148.1000	+0.886%	1,699	-99.594%
2024-10-01	159.1000	162.5000	132.700000	146.8000	-9.662%	4,796	-99.591%
2024-09-30	183.6000	191.1000	160.600000	162.5000	-16.667%	4,221	-99.630%
2024-09-27	208.0000	212.9000	190.000000	195.0000	-4.785%	4,496	-99.692%
2024-09-26	240.0000	242.0000	203.000000	204.8000	-6.441%	15,949	-99.706%
2024-09-25	225.9000	235.2000	212.100000	218.9000	-16.450%	5,970	-99.725%
2024-09-24	319.7000	330.0000	240.000000	262.0000	+10.876%	85,086	-99.771%
2024-09-23	233.5000	249.9000	211.100000	236.3000	+2.206%	357	-99.746%
2024-09-20	250.0000	251.9000	231.200000	231.2000	-6.924%	335	-99.740%
2024-09-19	252.0000	253.0000	241.000000	248.4000	-0.640%	346	-99.758%
2024-09-18	271.6000	274.9000	240.000000	250.0000	-10.714%	843	-99.760%
2024-09-17	305.0000	325.9000	270.000000	280.0000	-12.226%	1,014	-99.785%
2024-09-16	334.7000	345.0000	310.000000	319.0000	-0.901%	1,669	-99.812%
2024-09-13	325.0000	331.9900	313.000000	321.9000	+2.093%	125	-99.813%
2024-09-12	338.0000	338.0000	310.000000	315.3000	-2.985%	342	-99.809%
2024-09-11	334.6000	345.0000	302.100000	325.0000	-5.797%	528	-99.815%
2024-09-10	368.8000	374.0000	335.000000	345.0000	-13.772%	873	-99.826%
2024-09-09	409.0000	440.0000	362.800000	400.1000	-4.053%	2,535	-99.850%
2024-09-06	401.6000	429.9000	400.700000	417.0000	-3.628%	118	-99.856%
2024-09-05	435.2000	446.0000	400.000000	432.7000	-3.566%	1,493	-99.861%
2024-09-04	482.4000	490.0000	428.100000	448.7000	-3.277%	117	-99.866%
2024-09-03	455.1000	473.0000	450.000000	463.9000	-2.172%	35	-99.870%
2024-08-30	498.0000	499.8500	474.200000	474.2000	-3.244%	29	-99.873%
2024-08-29	517.5000	536.3000	450.100000	490.1000	-9.341%	180	-99.877%
2024-08-28	560.0000	590.0000	540.000000	540.6000	-10.184%	77	-99.889%
2024-08-27	590.0000	604.9000	560.000000	601.9000	+2.017%	75	-99.900%
2024-08-26	600.3000	679.0000	529.300000	590.0000	-4.112%	429	-99.898%
2024-08-23	581.1000	690.0000	542.700000	615.3000	+13.902%	847	-99.902%
2024-08-22	431.0000	570.0000	431.000000	540.2000	+25.336%	431	-99.889%
2024-08-21	435.5000	457.7000	402.000000	431.0000	-2.068%	211	-99.861%
2024-08-20	456.6000	483.4000	420.000000	440.1000	-5.334%	186	-99.863%
2024-08-19	502.0000	502.0000	451.000000	464.9000	-10.251%	361	-99.871%
2024-08-16	552.9000	609.7000	503.100000	518.0000	-9.123%	252	-99.884%
2024-08-15	676.5000	676.5000	530.000000	570.0000	-17.950%	426	-99.895%
2024-08-14	560.0000	700.0000	551.400000	694.7000	+20.608%	1,868	-99.913%
2024-08-13	511.0000	648.9000	511.000000	576.0000	-7.291%	3,230	-99.896%
2024-08-12	730.0000	797.7000	520.000000	621.3000	+79.049%	93,170	-99.903%
2024-08-09	372.1000	385.0000	341.500000	347.0000	-9.541%	181	-99.827%
2024-08-08	420.0000	420.0000	369.100000	383.6000	-11.613%	273	-99.843%
2024-08-07	439.9000	440.9000	386.900000	434.0000	+3.112%	286	-99.861%
2024-08-06	457.0000	466.0000	402.200000	420.9000	-6.467%	270	-99.857%

.dark-mode .lZ5Rbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZ5Rbt{ color: #333333; background-color: white; border: 2px solid #333333; }TRNRInteractive Strength Inc. Common Stockstock NASDAQ

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ