Dark

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ

At Close

Oct 15, 2025 3:59:30 PM EDT

3.30USD-3.790%(-0.13)47,852

3.30Bid 3.39Ask 0.09Spread

Pre-market

Oct 15, 2025 8:49:30 AM EDT

3.45USD+0.583%(+0.02)500

After-hours

Oct 13, 2025 4:00:30 PM EDT

3.35USD+0.299%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	3.4100	3.4100	3.2200	3.3000	-3.790%	47,852	0.000%
2025-10-14	3.3300	3.4300	3.3300	3.4300	+2.695%	63,432	-3.790%
2025-10-13	3.2700	3.4100	3.2700	3.3400	+7.134%	76,630	-1.198%
2025-10-10	3.5200	3.5700	3.0900	3.1176	-8.842%	166,286	+5.851%
2025-10-09	3.5700	3.6300	3.4000	3.4200	-4.202%	110,544	-3.509%
2025-10-08	3.5000	3.7300	3.3501	3.5700	+2.882%	102,579	-7.563%
2025-10-07	3.4200	3.5133	3.3300	3.4700	+1.760%	37,702	-4.899%
2025-10-06	3.5100	3.5100	3.3500	3.4100	-2.849%	39,453	-3.226%
2025-10-03	3.4500	3.5900	3.4400	3.5100	0.000%	43,595	-5.983%
2025-10-02	3.5164	3.6500	3.4801	3.5100	-1.955%	47,292	-5.983%
2025-10-01	3.3200	3.5992	3.2101	3.5800	+7.831%	156,645	-7.821%
2025-09-30	3.3900	3.4200	3.2712	3.3200	-2.065%	31,772	-0.602%
2025-09-29	3.3900	3.4657	3.2100	3.3900	+0.296%	81,313	-2.655%
2025-09-26	3.3700	3.4742	3.2500	3.3800	0.000%	27,920	-2.367%
2025-09-25	3.5200	3.5392	3.2601	3.3800	-3.977%	86,635	-2.367%
2025-09-24	3.4500	3.7700	3.4201	3.5200	+2.924%	161,779	-6.250%
2025-09-23	3.5500	3.5950	3.3500	3.4200	-2.841%	61,187	-3.509%
2025-09-22	3.4500	3.5700	3.3335	3.5200	+4.762%	89,097	-6.250%
2025-09-19	3.5700	3.5843	3.3600	3.3600	-4.000%	73,712	-1.786%
2025-09-18	3.6000	3.6828	3.4300	3.5000	-0.568%	50,116	-5.714%
2025-09-17	3.7000	3.7000	3.4101	3.5200	-3.825%	102,847	-6.250%
2025-09-16	3.3800	3.8100	3.2544	3.6600	+7.331%	110,959	-9.836%
2025-09-15	3.6200	3.7500	3.1000	3.4100	-2.292%	189,123	-3.226%
2025-09-12	3.5600	4.1896	3.4400	3.4900	-1.690%	598,306	-5.444%
2025-09-11	3.3800	3.8200	2.8100	3.5500	+12.698%	5,098,665	-7.042%
2025-09-10	3.4000	3.4450	3.1100	3.1500	-7.353%	98,775	+4.762%
2025-09-09	3.3000	3.7000	3.1500	3.4000	+4.294%	172,990	-2.941%
2025-09-08	3.1800	3.3453	3.1500	3.2600	+3.492%	59,363	+1.227%
2025-09-05	3.6000	3.6000	3.1100	3.1500	-13.103%	128,503	+4.762%
2025-09-04	3.4000	3.6976	3.3900	3.6250	+6.932%	114,991	-8.966%
2025-09-03	3.8200	4.3178	3.0701	3.3900	-13.740%	338,475	-2.655%
2025-09-02	4.0600	4.1299	3.8981	3.9300	-4.843%	42,607	-16.031%
2025-08-29	4.0900	4.2000	3.9000	4.1300	+4.822%	44,728	-20.097%
2025-08-28	3.9700	4.0600	3.8200	3.9400	-0.756%	42,243	-16.244%
2025-08-27	3.9100	4.0283	3.8511	3.9700	+0.506%	21,057	-16.877%
2025-08-26	4.0198	4.0920	3.7827	3.9500	-1.741%	38,435	-16.456%
2025-08-25	3.7600	4.0900	3.7500	4.0200	+4.687%	49,868	-17.910%
2025-08-22	3.7100	3.9000	3.6100	3.8400	+3.504%	33,869	-14.063%
2025-08-21	3.8500	3.8800	3.7000	3.7100	-4.627%	29,332	-11.051%
2025-08-20	4.2400	4.2400	3.6200	3.8900	-4.890%	85,543	-15.167%
2025-08-19	4.4000	4.4349	4.0500	4.0900	-8.296%	67,076	-19.315%
2025-08-18	4.2300	4.5000	4.1600	4.4600	+7.212%	70,634	-26.009%
2025-08-15	4.2600	4.3000	4.1000	4.1600	-1.887%	66,972	-20.673%
2025-08-14	4.3300	4.3950	4.1500	4.2400	-4.289%	621,094	-22.170%
2025-08-13	4.3200	4.6199	4.1501	4.4300	+3.263%	140,957	-25.508%
2025-08-12	4.1700	4.3800	4.0500	4.2900	+4.126%	50,381	-23.077%
2025-08-11	4.2100	4.2300	4.0800	4.1200	-2.138%	34,378	-19.903%
2025-08-08	4.2100	4.2599	4.0700	4.2100	0.000%	27,435	-21.615%
2025-08-07	4.1500	4.4001	3.9600	4.2100	+2.433%	129,977	-21.615%
2025-08-06	4.6700	4.6919	4.1000	4.1100	-10.262%	79,520	-19.708%
2025-08-05	4.0000	4.6424	3.9625	4.5800	+9.832%	133,699	-27.948%
2025-08-04	4.2700	4.3959	4.0700	4.1700	-1.418%	78,863	-20.863%
2025-08-01	4.2700	4.5300	3.9700	4.2300	-2.309%	76,437	-21.986%
2025-07-31	4.8000	4.8200	4.2600	4.3300	-9.224%	99,953	-23.788%
2025-07-30	4.9000	5.2500	4.6600	4.7700	-4.409%	274,840	-30.818%
2025-07-29	5.5800	5.6500	4.8100	4.9900	-6.203%	151,817	-33.868%
2025-07-28	5.9900	6.1250	5.2200	5.3200	-11.774%	170,433	-37.970%
2025-07-25	6.4200	6.5216	5.8600	6.0300	-3.210%	109,009	-45.274%
2025-07-24	6.6200	6.7500	6.1300	6.2300	-6.597%	144,680	-47.030%
2025-07-23	6.6000	6.9669	6.4500	6.6700	+1.522%	140,992	-50.525%
2025-07-22	6.1000	6.6496	5.9700	6.5700	+7.882%	128,884	-49.772%
2025-07-21	6.4700	6.6600	5.9000	6.0900	-4.545%	174,311	-45.813%
2025-07-18	6.7100	7.2699	6.2900	6.3800	-5.060%	126,719	-48.276%
2025-07-17	6.6700	6.8400	6.2600	6.7200	-3.863%	169,698	-50.893%
2025-07-16	6.8100	7.1400	6.6800	6.9900	+0.720%	88,959	-52.790%
2025-07-15	6.7300	7.3675	6.2500	6.9400	+0.434%	179,079	-52.450%
2025-07-14	7.2500	7.6500	6.6500	6.9100	-11.183%	272,236	-52.243%
2025-07-11	7.7400	8.2000	7.4200	7.7800	-0.512%	246,276	-57.584%
2025-07-10	7.2500	8.0000	7.2500	7.8200	+7.713%	186,733	-57.801%
2025-07-09	6.6900	7.5200	6.4500	7.2600	+9.668%	241,264	-54.545%
2025-07-08	6.5600	6.6900	6.0701	6.6200	+1.378%	186,012	-50.151%
2025-07-07	5.3000	7.0800	5.2219	6.5300	+20.480%	570,867	-49.464%
2025-07-03	5.2300	5.6299	5.1200	5.4200	+1.689%	155,725	-39.114%
2025-07-02	5.1900	5.4490	5.0400	5.3300	-4.309%	295,829	-38.086%
2025-07-01	6.7000	6.8000	4.8400	5.5700	-4.623%	12,491,891	-40.754%
2025-06-30	4.8500	5.9900	4.8157	5.8400	+15.644%	234,376	-43.493%
2025-06-27	4.4400	5.6300	4.4001	5.0500	+16.092%	529,034	-34.653%
2025-06-26	4.1730	4.6620	3.7370	4.3500	-2.923%	223,408	-24.138%
2025-06-25	5.0000	5.3250	4.2500	4.4810	-34.498%	463,885	-26.356%
2025-06-24	6.4490	6.9920	6.2210	6.8410	+6.062%	66,333	-51.761%
2025-06-23	6.8570	6.8670	6.2000	6.4500	-5.949%	85,789	-48.837%
2025-06-20	7.2210	7.2210	6.8580	6.8580	-3.504%	44,969	-51.881%
2025-06-18	7.1000	7.2490	6.7000	7.1070	+3.450%	130,255	-53.567%
2025-06-17	7.4900	7.4900	6.7000	6.8700	-7.200%	139,700	-51.965%
2025-06-16	7.1000	7.6040	6.8000	7.4030	+6.167%	145,155	-55.423%
2025-06-13	7.5740	7.6990	6.8000	6.9730	-13.433%	216,539	-52.675%
2025-06-12	8.9530	9.1000	7.5980	8.0550	-12.446%	468,513	-59.032%
2025-06-11	11.9000	12.6000	8.4000	9.2000	+14.300%	5,319,036	-64.130%
2025-06-10	8.0130	8.4530	7.6500	8.0490	+2.274%	40,516	-59.001%
2025-06-09	8.6000	8.7990	7.3710	7.8700	-10.191%	102,724	-58.069%
2025-06-06	8.8060	9.1990	8.5000	8.7630	+0.493%	15,176	-62.342%
2025-06-05	9.0800	9.5000	8.7020	8.7200	-5.042%	22,507	-62.156%
2025-06-04	9.2190	9.9020	8.9990	9.1830	-1.776%	70,190	-64.064%
2025-06-03	8.7210	9.3550	8.4370	9.3490	+6.846%	58,184	-64.702%
2025-06-02	8.2500	8.7610	8.1010	8.7500	+6.838%	43,299	-62.286%
2025-05-30	8.1000	8.2880	7.9010	8.1900	+3.227%	24,522	-59.707%
2025-05-29	8.1500	8.3990	7.8500	7.9340	-0.502%	57,212	-58.407%
2025-05-28	8.0760	8.6600	7.8900	7.9740	-0.981%	61,178	-58.616%
2025-05-27	8.2040	9.2980	7.9000	8.0530	+1.924%	92,056	-59.021%
2025-05-23	8.6610	8.9990	7.8930	7.9010	-11.225%	94,795	-58.233%
2025-05-22	9.3080	9.6750	8.8000	8.9000	-7.030%	82,494	-62.921%
2025-05-21	9.2000	9.8980	9.0190	9.5730	+4.910%	78,163	-65.528%
2025-05-20	9.4570	10.3000	9.0110	9.1250	-9.653%	127,159	-63.836%
2025-05-19	9.3300	10.3000	8.3000	10.1000	+7.918%	585,665	-67.327%
2025-05-16	10.3000	10.4000	9.2920	9.3590	-4.500%	158,770	-64.740%
2025-05-15	8.9000	10.8000	8.7250	9.8000	+13.492%	252,300	-66.327%
2025-05-14	7.9000	9.4100	7.6170	8.6350	+13.963%	238,412	-61.783%
2025-05-13	7.8000	7.9980	7.5120	7.5770	-4.089%	54,070	-56.447%
2025-05-12	7.3000	8.5990	7.0010	7.9000	+16.142%	255,240	-58.228%
2025-05-09	6.5000	7.5770	6.2500	6.8020	+3.123%	141,559	-51.485%
2025-05-08	6.3010	6.8180	6.1210	6.5960	+5.909%	60,738	-49.970%
2025-05-07	5.8280	6.5970	5.7500	6.2280	+8.238%	152,011	-47.013%
2025-05-06	6.0870	6.0870	5.6010	5.7540	-8.521%	76,044	-42.649%
2025-05-05	6.3500	6.5900	6.1340	6.2900	-5.909%	80,807	-47.536%
2025-05-02	6.3100	7.0020	6.3000	6.6850	-1.691%	192,313	-50.636%
2025-05-01	6.8400	7.4390	6.4050	6.8000	+4.215%	1,389,475	-51.471%
2025-04-30	6.6000	6.7460	6.2000	6.5250	-4.030%	236,591	-49.425%
2025-04-29	6.5000	6.8190	6.2990	6.7990	+2.194%	77,097	-51.463%
2025-04-28	7.2000	7.4000	6.5310	6.6530	-8.863%	70,342	-50.398%
2025-04-25	7.2000	7.4880	6.8170	7.3000	+1.389%	65,473	-54.795%
2025-04-24	7.7120	7.7500	7.1187	7.2000	-7.133%	84,306	-54.167%
2025-04-23	8.4990	8.4994	7.4250	7.7530	-4.426%	306,527	-57.436%
2025-04-22	8.4020	8.7280	8.1050	8.1120	-2.441%	32,228	-59.320%
2025-04-21	9.0000	9.2620	8.1020	8.3150	-12.474%	61,302	-60.313%
2025-04-17	9.6860	9.6860	8.8000	9.5000	-3.061%	46,645	-65.263%
2025-04-16	9.7170	9.9000	9.4000	9.8000	-2.970%	60,462	-66.327%
2025-04-15	9.7500	10.2000	9.6500	10.1000	0.000%	42,630	-67.327%
2025-04-14	9.9030	10.3000	9.5000	10.1000	0.000%	72,025	-67.327%
2025-04-11	9.9000	10.2730	9.5000	10.1000	-3.810%	58,739	-67.327%
2025-04-10	10.4000	10.9000	9.5000	10.5000	-2.778%	135,381	-68.571%
2025-04-09	8.8120	11.6000	8.1090	10.8000	+19.694%	653,298	-69.444%
2025-04-08	9.9650	12.3000	8.5000	9.0230	+1.382%	3,218,847	-63.427%
2025-04-07	8.7000	9.0980	8.3000	8.9000	-2.176%	45,044	-62.921%
2025-04-04	9.9960	10.3500	8.0030	9.0980	-15.759%	100,414	-63.728%
2025-04-03	8.8000	11.2000	8.6000	10.8000	+20.388%	128,034	-69.444%
2025-04-02	9.6000	9.9680	8.7110	8.9710	-11.178%	98,311	-63.215%
2025-04-01	11.3000	12.1000	9.9000	10.1000	-17.886%	139,586	-67.327%
2025-03-31	11.6000	12.6990	11.3000	12.3000	+3.361%	103,129	-73.171%
2025-03-28	12.6000	12.6000	11.5010	11.9000	-4.032%	66,762	-72.269%
2025-03-27	12.5000	12.9000	12.1000	12.4000	-3.876%	86,221	-73.387%
2025-03-26	12.0000	14.8000	12.0000	12.9000	+6.612%	423,327	-74.419%
2025-03-25	12.1000	12.5000	11.5000	12.1000	-1.626%	57,291	-72.727%
2025-03-24	13.1000	13.1000	12.1000	12.3000	-2.381%	88,469	-73.171%
2025-03-21	12.8000	13.8000	12.2000	12.6000	-1.563%	194,390	-73.810%
2025-03-20	11.8000	13.5000	11.6000	12.8000	+5.785%	180,184	-74.219%
2025-03-19	12.2000	14.8000	12.0000	12.1000	+13.084%	1,320,867	-72.727%
2025-03-18	11.4000	11.8000	10.6000	10.7000	-10.084%	79,892	-69.159%
2025-03-17	12.0000	12.6000	11.0000	11.9000	-5.556%	147,471	-72.269%
2025-03-14	13.3000	13.4990	12.3000	12.6000	-5.263%	159,304	-73.810%
2025-03-13	14.0000	14.4000	13.3000	13.3000	-6.338%	291,548	-75.188%
2025-03-12	16.1000	16.8000	13.7000	14.2000	-7.190%	1,108,061	-76.761%
2025-03-11	14.6000	15.8000	13.3000	15.3000	-1.923%	132,706	-78.431%
2025-03-10	18.3000	18.3000	15.5000	15.6000	-26.066%	280,549	-78.846%
2025-03-07	23.6000	24.5000	18.2000	21.1000	-11.345%	355,185	-84.360%
2025-03-06	24.7000	26.5000	21.5000	23.8000	+11.215%	1,658,369	-86.134%
2025-03-05	25.0000	26.7000	21.3000	21.4000	-16.078%	726,741	-84.579%
2025-03-04	26.5500	29.0000	22.3000	25.5000	+10.390%	4,008,624	-87.059%
2025-03-03	31.7000	39.6000	20.2000	23.1000	-10.117%	9,659,920	-85.714%
2025-02-28	20.6000	29.7000	15.7000	25.7000	+67.974%	19,357,110	-87.160%
2025-02-27	19.3000	23.9000	13.5000	15.3000	+22.400%	12,696,855	-78.431%
2025-02-26	15.6000	25.3990	12.1000	12.5000	+31.621%	15,882,985	-73.600%
2025-02-25	9.2000	9.8690	8.5530	9.4970	+1.561%	53,460	-65.252%
2025-02-24	10.8000	11.5000	8.9000	9.3510	-6.490%	99,189	-64.710%
2025-02-21	9.6000	10.9000	8.6000	10.0000	-5.660%	178,007	-67.000%
2025-02-20	12.4000	12.4000	10.0000	10.6000	-14.516%	286,255	-68.868%
2025-02-19	16.6000	21.7000	12.4000	12.4000	+2.058%	6,678,380	-73.387%
2025-02-18	12.7000	13.8000	11.4000	12.1500	-7.252%	27,239	-72.840%
2025-02-14	12.8000	13.1000	11.6000	13.1000	+3.150%	24,508	-74.809%
2025-02-13	12.9000	13.4000	12.1000	12.7000	-1.931%	13,004	-74.016%
2025-02-12	13.2000	13.7000	12.0010	12.9500	-1.894%	36,559	-74.517%
2025-02-11	16.3000	16.3990	12.0010	13.2000	-13.725%	214,730	-75.000%
2025-02-10	16.2000	16.3000	14.9000	15.3000	-5.556%	35,522	-78.431%
2025-02-07	17.2000	17.4000	15.3010	16.2000	-7.429%	9,161	-79.630%
2025-02-06	18.2000	19.7000	17.1000	17.5000	-7.895%	33,168	-81.143%
2025-02-05	19.8000	19.8000	18.5000	19.0000	-6.863%	6,637	-82.632%
2025-02-04	20.4000	20.5940	18.5000	20.4000	-1.449%	17,420	-83.824%
2025-02-03	21.6000	21.8400	20.4000	20.7000	-8.407%	30,831	-84.058%
2025-01-31	23.3000	23.7000	21.5000	22.6000	-3.004%	6,320	-85.398%
2025-01-30	24.1000	25.4990	22.3000	23.3000	+2.193%	25,058	-85.837%
2025-01-29	23.7000	24.0000	22.7000	22.8000	-4.202%	3,814	-85.526%
2025-01-28	23.7000	24.1580	23.5000	23.8000	-1.245%	1,558	-86.134%
2025-01-27	23.4000	24.8990	23.4000	24.1000	+2.553%	2,347	-86.307%
2025-01-24	24.3000	24.4000	23.5000	23.5000	-0.424%	2,176	-85.957%
2025-01-23	24.9000	26.1000	23.1000	23.6000	-5.221%	4,094	-86.017%
2025-01-22	25.8000	26.6200	23.5000	24.9000	-3.488%	9,887	-86.747%
2025-01-21	26.8000	27.7500	25.6000	25.8000	-3.371%	4,104	-87.209%
2025-01-17	27.4000	27.4870	26.0010	26.7000	-0.373%	3,653	-87.640%
2025-01-16	26.2000	28.2000	26.2000	26.8000	+2.290%	5,335	-87.687%
2025-01-15	26.5000	27.0000	25.2010	26.2000	+0.383%	10,392	-87.405%
2025-01-14	26.6000	26.8800	25.6000	26.1000	-0.760%	3,194	-87.356%
2025-01-13	27.9000	27.9000	25.8000	26.3000	-6.071%	4,769	-87.452%
2025-01-10	29.5000	29.6520	26.9700	28.0000	-6.667%	10,326	-88.214%
2025-01-08	31.4000	32.4410	29.6000	30.0000	-5.660%	9,300	-89.000%
2025-01-07	31.4000	34.0000	30.6010	31.8000	-0.313%	17,271	-89.623%
2025-01-06	30.9000	32.1140	30.1010	31.9000	+3.340%	10,819	-89.655%
2025-01-03	28.7000	31.2000	28.1510	30.8690	+7.184%	15,111	-89.310%
2025-01-02	28.4000	29.1000	27.8000	28.8000	+1.053%	7,324	-88.542%
2024-12-31	28.0000	28.7630	27.3000	28.5000	+0.707%	11,170	-88.421%
2024-12-30	28.0000	28.6000	27.3000	28.3000	+2.536%	10,232	-88.339%
2024-12-27	29.0000	29.2000	27.3010	27.6000	-4.828%	11,971	-88.043%
2024-12-26	28.0000	29.4440	28.0000	29.0000	+1.091%	10,133	-88.621%
2024-12-24	29.3000	29.7000	28.2000	28.6870	-4.377%	8,376	-88.497%
2024-12-23	28.8000	31.4000	28.7000	30.0000	+2.740%	17,962	-89.000%
2024-12-20	30.1000	31.3000	29.0000	29.2000	-5.502%	21,637	-88.699%
2024-12-19	29.6000	31.8000	28.5000	30.9000	+3.000%	18,307	-89.320%
2024-12-18	29.5000	34.0000	29.5000	30.0000	-0.332%	98,360	-89.000%
2024-12-17	29.8000	30.6000	28.4000	30.1000	-0.987%	13,384	-89.037%
2024-12-16	31.7000	31.8000	29.3000	30.4000	-4.101%	17,208	-89.145%
2024-12-13	31.2000	32.9000	30.3060	31.7000	-3.647%	27,091	-89.590%
2024-12-12	32.6000	36.2000	29.4000	32.9000	+9.302%	511,780	-89.970%
2024-12-11	29.1000	32.9590	29.0000	30.1000	-6.811%	40,405	-89.037%
2024-12-10	32.5000	33.7000	28.5000	32.3000	+19.630%	1,091,088	-89.783%
2024-12-09	28.3000	28.5000	26.1000	27.0000	-6.574%	9,012	-87.778%
2024-12-06	28.1000	29.2910	27.4000	28.9000	+1.761%	7,703	-88.581%
2024-12-05	29.3000	29.3000	27.2000	28.4000	-5.017%	21,009	-88.380%
2024-12-04	29.6000	30.2000	28.0000	29.9000	+1.014%	11,631	-88.963%
2024-12-03	30.3000	31.7000	27.1000	29.6000	-1.003%	25,857	-88.851%
2024-12-02	33.3000	35.4000	29.7060	29.9000	-8.841%	24,790	-88.963%
2024-11-29	30.4000	34.4000	28.5000	32.8000	-4.928%	49,049	-89.939%
2024-11-27	37.8000	39.5000	31.4000	34.5000	+25.455%	1,813,660	-90.435%
2024-11-26	28.9000	29.9000	26.5000	27.5000	-12.420%	22,105	-88.000%
2024-11-25	32.9000	33.7600	31.3000	31.4000	+0.641%	19,335	-89.490%
2024-11-22	37.7000	39.0000	31.2000	31.2000	-22.000%	45,458	-89.423%
2024-11-21	40.9000	43.1000	35.9000	40.0000	+11.421%	938,378	-91.750%
2024-11-20	33.3000	38.0000	31.5000	35.9000	-8.883%	59,249	-90.808%
2024-11-19	39.7000	42.1000	31.1000	39.4000	+55.731%	2,578,949	-91.624%
2024-11-18	28.0000	31.0000	25.0000	25.3000	-9.319%	36,331	-86.957%
2024-11-15	30.2000	33.9000	26.4000	27.9000	-20.057%	54,201	-88.172%
2024-11-14	54.2000	55.1400	30.8000	34.9000	-40.137%	124,992	-90.544%
2024-11-13	49.0000	59.7900	43.5110	58.3000	+12.984%	86,679	-94.340%
2024-11-12	45.1000	57.3990	41.7000	51.6000	+7.724%	38,275	-93.605%
2024-11-11	52.6000	53.9500	40.5000	47.9000	-20.695%	44,788	-93.111%
2024-11-08	75.0000	75.0000	53.4000	60.4000	-13.837%	25,369	-94.536%
2024-11-07	86.5000	86.5000	66.2000	70.1000	-22.882%	140,254	-95.292%
2024-11-06	96.0000	101.9000	81.4000	90.9000	-5.312%	14,734	-96.370%
2024-11-05	97.5000	106.3000	91.0000	96.0000	+1.159%	7,612	-96.563%
2024-11-04	86.5000	100.0000	86.5000	94.9000	+9.711%	4,429	-96.523%
2024-11-01	87.9000	87.9000	81.4000	86.5000	-1.705%	3,249	-96.185%
2024-10-31	96.6000	99.0000	81.0000	88.0000	-9.278%	7,365	-96.250%
2024-10-30	120.0000	120.0000	92.1000	97.0000	-18.964%	9,828	-96.598%
2024-10-29	128.9000	131.7000	116.1000	119.7000	-9.318%	5,204	-97.243%
2024-10-28	136.2000	136.9000	127.7000	132.0000	+2.644%	6,244	-97.500%
2024-10-25	130.5000	132.0000	121.2000	128.6000	-2.797%	11,532	-97.434%
2024-10-24	142.0000	144.5000	125.6000	132.3000	-8.822%	8,720	-97.506%
2024-10-23	166.5000	170.0000	140.0000	145.1000	-21.141%	22,616	-97.726%
2024-10-22	131.9000	201.0000	125.8000	184.0000	+34.799%	72,720	-98.207%
2024-10-21	127.0000	145.0000	121.1000	136.5000	+6.557%	8,424	-97.582%
2024-10-18	119.2000	128.9000	115.3000	128.1000	+7.466%	3,269	-97.424%
2024-10-17	120.0000	126.9000	114.0000	119.2000	-3.089%	2,886	-97.232%
2024-10-16	123.0000	125.0000	117.0000	123.0000	0.000%	2,898	-97.317%
2024-10-15	136.0000	139.0000	115.0000	123.0000	-10.999%	5,639	-97.317%
2024-10-14	142.5000	142.5000	136.0000	138.2000	-3.018%	1,977	-97.612%
2024-10-11	146.6000	146.6000	135.2000	142.5000	+4.396%	4,544	-97.684%
2024-10-10	149.0000	149.0000	132.5000	136.5000	+1.866%	17,264	-97.582%
2024-10-09	146.7000	146.7000	133.0000	134.0000	-9.029%	9,385	-97.537%
2024-10-08	145.0000	153.0000	140.0000	147.3000	+1.586%	3,118	-97.760%
2024-10-07	150.0000	160.0000	143.1000	145.0000	-7.111%	1,509	-97.724%
2024-10-04	165.0000	166.2000	146.4000	156.1000	-5.394%	3,606	-97.886%
2024-10-03	148.1000	178.0000	148.1000	165.0000	+11.411%	8,070	-98.000%
2024-10-02	146.8000	148.1000	135.9000	148.1000	+0.886%	1,699	-97.772%
2024-10-01	159.1000	162.5000	132.7000	146.8000	-9.662%	4,796	-97.752%
2024-09-30	183.6000	191.1000	160.6000	162.5000	-16.667%	4,221	-97.969%
2024-09-27	208.0000	212.9000	190.0000	195.0000	-4.785%	4,496	-98.308%
2024-09-26	240.0000	242.0000	203.0000	204.8000	-6.441%	15,949	-98.389%
2024-09-25	225.9000	235.2000	212.1000	218.9000	-16.450%	5,970	-98.492%
2024-09-24	319.7000	330.0000	240.0000	262.0000	+10.876%	85,086	-98.740%
2024-09-23	233.5000	249.9000	211.1000	236.3000	+2.206%	357	-98.603%
2024-09-20	250.0000	251.9000	231.2000	231.2000	-6.924%	335	-98.573%
2024-09-19	252.0000	253.0000	241.0000	248.4000	-0.640%	346	-98.671%
2024-09-18	271.6000	274.9000	240.0000	250.0000	-10.714%	843	-98.680%
2024-09-17	305.0000	325.9000	270.0000	280.0000	-12.226%	1,014	-98.821%
2024-09-16	334.7000	345.0000	310.0000	319.0000	-0.901%	1,669	-98.966%
2024-09-13	325.0000	331.9900	313.0000	321.9000	+2.093%	125	-98.975%
2024-09-12	338.0000	338.0000	310.0000	315.3000	-2.985%	342	-98.953%
2024-09-11	334.6000	345.0000	302.1000	325.0000	-5.797%	528	-98.985%
2024-09-10	368.8000	374.0000	335.0000	345.0000	-13.772%	873	-99.043%
2024-09-09	409.0000	440.0000	362.8000	400.1000	-4.053%	2,535	-99.175%
2024-09-06	401.6000	429.9000	400.7000	417.0000	-3.628%	118	-99.209%
2024-09-05	435.2000	446.0000	400.0000	432.7000	-3.566%	1,493	-99.237%
2024-09-04	482.4000	490.0000	428.1000	448.7000	-3.277%	117	-99.265%
2024-09-03	455.1000	473.0000	450.0000	463.9000	-2.172%	35	-99.289%
2024-08-30	498.0000	499.8500	474.2000	474.2000	-3.244%	29	-99.304%
2024-08-29	517.5000	536.3000	450.1000	490.1000	-9.341%	180	-99.327%
2024-08-28	560.0000	590.0000	540.0000	540.6000	-10.184%	77	-99.390%
2024-08-27	590.0000	604.9000	560.0000	601.9000	+2.017%	75	-99.452%
2024-08-26	600.3000	679.0000	529.3000	590.0000	-4.112%	429	-99.441%
2024-08-23	581.1000	690.0000	542.7000	615.3000	+13.902%	847	-99.464%
2024-08-22	431.0000	570.0000	431.0000	540.2000	+25.336%	431	-99.389%
2024-08-21	435.5000	457.7000	402.0000	431.0000	-2.068%	211	-99.234%
2024-08-20	456.6000	483.4000	420.0000	440.1000	-5.334%	186	-99.250%
2024-08-19	502.0000	502.0000	451.0000	464.9000	-10.251%	361	-99.290%
2024-08-16	552.9000	609.7000	503.1000	518.0000	-9.123%	252	-99.363%
2024-08-15	676.5000	676.5000	530.0000	570.0000	-17.950%	426	-99.421%
2024-08-14	560.0000	700.0000	551.4000	694.7000	+20.608%	1,868	-99.525%
2024-08-13	511.0000	648.9000	511.0000	576.0000	-7.291%	3,230	-99.427%
2024-08-12	730.0000	797.7000	520.0000	621.3000	+79.049%	93,170	-99.469%
2024-08-09	372.1000	385.0000	341.5000	347.0000	-9.541%	181	-99.049%
2024-08-08	420.0000	420.0000	369.1000	383.6000	-11.613%	273	-99.140%
2024-08-07	439.9000	440.9000	386.9000	434.0000	+3.112%	286	-99.240%
2024-08-06	457.0000	466.0000	402.2000	420.9000	-6.467%	270	-99.216%
2024-08-05	500.0000	520.0000	444.5000	450.0000	-16.667%	258	-99.267%
2024-08-02	590.0000	613.6000	523.6000	540.0000	-13.724%	336	-99.389%
2024-08-01	640.0000	658.7000	582.0000	625.9000	+2.204%	203	-99.473%
2024-07-31	710.0000	730.0000	580.0000	612.4000	-15.297%	747	-99.461%
2024-07-30	760.3000	760.4000	701.0000	723.0000	+3.138%	702	-99.544%
2024-07-29	729.0000	729.0000	683.0000	701.0000	-1.268%	176	-99.529%
2024-07-26	740.0000	790.0000	701.1000	710.0000	-16.372%	624	-99.535%
2024-07-25	827.2000	988.7000	780.1000	849.0000	+6.125%	2,538	-99.611%
2024-07-24	695.0000	880.0000	690.1000	800.0000	+15.942%	1,012	-99.588%
2024-07-23	728.8000	769.0000	675.6000	690.0000	-7.407%	594	-99.522%
2024-07-22	855.0000	855.0000	720.0000	745.2000	-20.520%	893	-99.557%
2024-07-19	723.4000	990.0000	661.5000	937.6000	+33.561%	1,960	-99.648%
2024-07-18	840.9000	990.0000	666.6000	702.0000	-10.573%	1,621	-99.530%
2024-07-17	812.0000	834.4000	763.5000	785.0000	-3.349%	332	-99.580%
2024-07-16	900.0000	900.0000	804.6000	812.2000	-10.747%	650	-99.594%
2024-07-15	882.0000	930.0000	850.1000	910.0000	+2.941%	293	-99.637%
2024-07-12	888.8000	910.0000	811.0000	884.0000	-3.282%	836	-99.627%
2024-07-11	960.0000	1,040.0000	901.5000	914.0000	+1.556%	3,108	-99.639%
2024-07-10	901.0000	1,080.0000	875.0000	900.0000	-6.986%	2,127	-99.633%
2024-07-09	1,280.0000	1,350.0000	910.2000	967.6000	-24.406%	15,692	-99.659%
2024-07-08	1,140.0000	1,370.0000	1,110.0000	1,280.0000	+15.837%	1,584	-99.742%
2024-07-05	1,220.0000	1,290.0000	1,100.0000	1,105.0000	-9.426%	145	-99.701%
2024-07-03	1,350.0000	1,350.0000	1,140.0000	1,220.0000	-10.294%	201	-99.730%
2024-07-02	1,270.0000	1,560.0000	1,250.1000	1,360.0000	+8.800%	511	-99.757%
2024-07-01	1,420.0000	1,420.0000	1,211.0000	1,250.0000	-11.348%	150	-99.736%
2024-06-28	1,500.0000	1,520.0000	1,275.6000	1,410.0000	-10.191%	314	-99.766%
2024-06-27	2,070.0000	2,070.0000	1,450.0000	1,570.0000	-22.277%	383	-99.790%
2024-06-26	2,600.0000	2,654.6000	2,000.0000	2,020.0000	-22.008%	266	-99.837%
2024-06-25	2,820.0000	2,900.0000	2,500.0000	2,590.0000	-7.500%	427	-99.873%
2024-06-24	2,670.0000	2,960.0000	2,659.5000	2,800.0000	-9.091%	193	-99.882%
2024-06-21	3,030.0000	3,189.9000	2,610.0000	3,080.0000	+2.667%	456	-99.893%
2024-06-20	2,910.0000	3,300.0000	2,820.0000	3,000.0000	-7.121%	196	-99.890%
2024-06-18	3,630.0000	3,890.0000	2,940.0000	3,230.0000	-34.082%	1,061	-99.898%
2024-06-17	4,520.0000	8,500.0000	4,170.1000	4,900.0000	+70.732%	44,522	-99.933%
2024-06-14	2,950.0000	3,690.0000	2,640.0000	2,870.0000	-16.082%	346	-99.885%
2024-06-13	3,584.0000	3,944.0000	3,400.0000	3,420.0000	-20.391%	126	-99.904%
2024-06-12	5,060.0000	5,060.0000	4,060.0000	4,296.0000	-18.203%	115	-99.923%
2024-06-11	5,416.0000	5,924.0000	5,208.0000	5,252.0000	-4.924%	128	-99.937%
2024-06-10	4,968.0000	5,880.0000	4,416.0000	5,524.0000	+6.394%	249	-99.940%
2024-06-07	5,344.0000	5,916.0000	5,004.0000	5,192.0000	-0.916%	36	-99.936%
2024-06-06	5,692.0000	5,880.0000	5,200.0000	5,240.0000	-10.702%	23	-99.937%
2024-06-05	5,520.0000	5,996.0000	4,896.0000	5,868.0000	+3.237%	34	-99.944%
2024-06-04	6,236.0000	6,264.0000	5,680.0000	5,684.0000	-9.490%	15	-99.942%
2024-06-03	6,280.0000	6,300.0000	5,632.0000	6,280.0000	+3.974%	25	-99.947%
2024-05-31	7,440.0000	7,440.0000	5,632.0000	6,040.0000	-18.378%	92	-99.945%
2024-05-30	7,800.0000	8,660.0000	7,320.0000	7,400.0000	-13.993%	72	-99.955%
2024-05-29	9,068.0000	9,192.0000	7,608.0000	8,604.0000	+1.033%	160	-99.962%
2024-05-28	7,600.0000	9,960.0000	7,244.0000	8,516.0000	+4.877%	64	-99.961%
2024-05-24	7,040.0000	8,376.0000	6,924.0000	8,120.0000	+13.408%	44	-99.959%
2024-05-23	7,240.0000	7,594.0000	7,008.0000	7,160.0000	-5.839%	3	-99.954%
2024-05-22	7,400.0000	8,000.0000	6,880.0000	7,604.0000	0.000%	3	-99.957%
2024-05-21	7,680.0000	8,196.0000	7,244.0000	7,604.0000	-3.600%	6	-99.957%
2024-05-20	7,360.0000	8,212.0000	7,120.0000	7,888.0000	-1.939%	5	-99.958%
2024-05-17	8,228.0000	9,400.0000	8,004.0000	8,044.0000	+2.237%	25	-99.959%
2024-05-16	6,800.0000	7,928.0000	6,800.0000	7,868.0000	+14.687%	28	-99.958%
2024-05-15	6,800.0000	7,000.0000	6,320.0000	6,860.4000	+2.701%	2	-99.952%
2024-05-14	6,460.0000	6,796.0000	6,252.0000	6,680.0000	+3.727%	4	-99.951%
2024-05-13	6,596.0000	6,596.0000	6,152.0000	6,440.0000	+0.625%	3	-99.949%
2024-05-10	6,400.0000	6,692.0000	6,080.0000	6,400.0000	+1.523%	4	-99.948%
2024-05-09	6,312.0000	6,792.0000	6,020.0000	6,304.0000	-2.354%	7	-99.948%
2024-05-08	6,364.0000	6,716.0000	6,048.0000	6,456.0000	-1.345%	6	-99.949%
2024-05-07	6,620.0000	7,000.0000	6,436.0000	6,544.0000	-1.446%	8	-99.950%
2024-05-06	6,920.0000	7,560.0000	6,576.0000	6,640.0000	-1.775%	4	-99.950%
2024-05-03	7,268.0000	7,268.0000	6,260.0000	6,760.0000	-4.681%	7	-99.951%
2024-05-02	7,556.0000	7,720.0000	6,800.0000	7,092.0000	-6.141%	6	-99.953%
2024-05-01	7,080.0000	7,936.0000	7,020.0000	7,556.0000	+6.723%	2	-99.956%
2024-04-30	7,360.0000	7,600.0000	6,980.0000	7,080.0000	-6.837%	3	-99.953%
2024-04-29	8,324.0000	8,324.0000	7,244.0000	7,599.6000	-7.592%	3	-99.957%
2024-04-26	8,512.0000	8,648.0000	8,120.0000	8,224.0000	-0.049%	2	-99.960%
2024-04-25	8,595.6000	8,800.0000	8,204.0000	8,228.0000	-2.234%	3	-99.960%

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

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ