Dark

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ

At Close

Jun 10, 2026 3:59:30 PM EDT

0.6005USD-13.597%(-0.0945)456,189

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 10, 2026 8:54:30 AM EDT

0.6801USD-2.144%(-0.0149)385

After-hours

Jun 10, 2026 4:22:30 PM EDT

0.6160USD+2.581%(+0.0155)2,143

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	0.7000	0.700000	0.585900	0.6160	-11.367%	456,189	0.000%
2026-06-09	0.7300	0.735000	0.674200	0.6950	-3.472%	150,192	-11.367%
2026-06-08	0.7500	0.759900	0.700000	0.7200	-2.860%	193,444	-14.444%
2026-06-05	0.7663	0.779899	0.715349	0.7412	-6.177%	224,229	-16.892%
2026-06-04	0.7741	0.820000	0.742000	0.7900	-1.003%	318,011	-22.025%
2026-06-03	0.7826	0.800000	0.730000	0.7980	-1.091%	238,555	-22.807%
2026-06-02	0.7706	0.828800	0.744000	0.8068	+3.436%	217,514	-23.649%
2026-06-01	0.7733	0.789800	0.720000	0.7800	-2.985%	197,485	-21.026%
2026-05-29	0.7900	0.804000	0.761000	0.8040	+0.513%	178,537	-23.383%
2026-05-28	0.7500	0.799900	0.720450	0.7999	+6.668%	389,455	-22.990%
2026-05-27	0.7897	0.789700	0.700000	0.7499	-9.059%	541,838	-17.856%
2026-05-26	0.8488	0.853400	0.800000	0.8246	-2.988%	543,921	-25.297%
2026-05-22	0.9500	0.970000	0.800000	0.8500	-15.000%	2,822,526	-27.529%
2026-05-21	0.9620	1.086000	0.828000	1.0000	-4.762%	12,975,298	-38.400%
2026-05-20	1.0300	1.210000	1.020000	1.0500	+3.960%	2,104,857	-41.333%
2026-05-19	0.9513	1.060000	0.750600	1.0100	-4.717%	25,958,550	-39.010%
2026-05-18	1.1900	1.240000	1.050000	1.0600	-7.018%	170,006	-41.887%
2026-05-15	0.9900	1.190000	0.990000	1.1400	+11.765%	178,367	-45.965%
2026-05-14	0.8780	1.049900	0.878000	1.0200	+15.922%	199,302	-39.608%
2026-05-13	0.8800	0.897300	0.855000	0.8799	+1.994%	62,251	-29.992%
2026-05-12	0.8350	0.899800	0.835000	0.8627	-1.293%	106,048	-28.596%
2026-05-11	0.8380	0.900800	0.836999	0.8740	+3.432%	79,449	-29.519%
2026-05-08	0.9100	0.919999	0.840000	0.8450	-5.481%	123,668	-27.101%
2026-05-07	0.9500	0.960000	0.870000	0.8940	-6.865%	111,643	-31.096%
2026-05-06	0.9700	0.979900	0.936200	0.9599	-2.051%	83,373	-35.827%
2026-05-05	1.0200	1.030000	0.960000	0.9800	-2.000%	121,023	-37.143%
2026-05-04	1.0512	1.070000	0.992500	1.0000	-4.762%	79,332	-38.400%
2026-05-01	1.1000	1.110000	1.035000	1.0500	-6.250%	71,359	-41.333%
2026-04-30	1.0600	1.200000	1.050000	1.1200	+9.804%	267,954	-45.000%
2026-04-29	1.0900	1.100000	0.991200	1.0200	-7.273%	120,677	-39.608%
2026-04-28	1.1100	1.130000	1.090000	1.1000	-2.655%	53,136	-44.000%
2026-04-27	1.0600	1.130000	1.060000	1.1300	+6.604%	81,396	-45.487%
2026-04-24	1.0900	1.090000	1.050000	1.0600	0.000%	20,142	-41.887%
2026-04-23	1.1109	1.120000	1.040000	1.0600	-4.505%	40,347	-41.887%
2026-04-22	1.0800	1.120000	1.075000	1.1100	+2.778%	39,256	-44.505%
2026-04-21	1.0900	1.140000	1.080000	1.0800	-1.818%	136,397	-42.963%
2026-04-20	1.0900	1.160000	1.060000	1.1000	+0.917%	62,865	-44.000%
2026-04-17	1.1200	1.180000	1.090000	1.0900	-3.540%	127,358	-43.486%
2026-04-16	1.2200	1.220000	1.120000	1.1300	-3.419%	160,764	-45.487%
2026-04-15	1.0800	1.210000	1.080000	1.1700	+8.333%	221,524	-47.350%
2026-04-14	1.0900	1.156000	1.080000	1.0800	-0.917%	91,605	-42.963%
2026-04-13	1.2000	1.200000	1.030000	1.0900	-8.403%	222,328	-43.486%
2026-04-10	1.3500	1.350000	1.190000	1.1900	-13.139%	184,977	-48.235%
2026-04-09	1.3700	1.380000	1.300000	1.3700	-0.725%	75,552	-55.036%
2026-04-08	1.3600	1.420000	1.340000	1.3800	+4.545%	175,211	-55.362%
2026-04-07	1.3803	1.380400	1.290000	1.3200	-4.348%	136,078	-53.333%
2026-04-06	1.3900	1.445000	1.298000	1.3800	-2.817%	108,760	-55.362%
2026-04-02	1.4200	1.470000	1.350100	1.4200	-5.333%	157,458	-56.620%
2026-04-01	1.4050	1.600000	1.380000	1.5000	+9.489%	453,614	-58.933%
2026-03-31	1.3020	1.490000	1.260900	1.3700	+5.385%	235,589	-55.036%
2026-03-30	1.2600	1.380000	1.260000	1.3000	+4.839%	93,497	-52.615%
2026-03-27	1.2200	1.260000	1.190000	1.2400	+2.479%	58,156	-50.323%
2026-03-26	1.2900	1.320000	1.210000	1.2100	-7.634%	72,235	-49.091%
2026-03-25	1.3200	1.320000	1.252100	1.3100	+0.769%	50,069	-52.977%
2026-03-24	1.2600	1.350000	1.230000	1.3000	+3.175%	69,871	-52.615%
2026-03-23	1.3500	1.465000	1.250000	1.2600	-6.667%	196,100	-51.111%
2026-03-20	1.2600	1.350000	1.170000	1.3500	+9.756%	1,849,809	-54.370%
2026-03-19	1.2300	1.230000	1.200000	1.2300	+1.653%	48,109	-49.919%
2026-03-18	1.3700	1.370000	1.160000	1.2100	-13.571%	290,102	-49.091%
2026-03-17	1.4400	1.470000	1.350000	1.4000	-5.405%	68,772	-56.000%
2026-03-16	1.5100	1.510000	1.420000	1.4800	-1.333%	73,421	-58.378%
2026-03-13	1.5300	1.570000	1.440000	1.5000	-1.961%	92,571	-58.933%
2026-03-12	1.5800	1.580000	1.470000	1.5300	-3.165%	72,241	-59.739%
2026-03-11	1.6000	1.630000	1.480000	1.5800	+0.637%	275,557	-61.013%
2026-03-10	1.4500	1.570000	1.390000	1.5700	+8.276%	113,392	-60.764%
2026-03-09	1.4800	1.520000	1.410000	1.4500	-8.228%	140,732	-57.517%
2026-03-06	1.6700	1.670000	1.560000	1.5800	-8.671%	117,305	-61.013%
2026-03-05	1.6900	1.785000	1.640000	1.7300	0.000%	157,343	-64.393%
2026-03-04	1.4600	1.939000	1.460000	1.7300	+18.493%	1,515,094	-64.393%
2026-03-03	1.4800	1.550000	1.370000	1.4600	-8.176%	181,598	-57.808%
2026-03-02	1.6400	1.650000	1.510000	1.5900	-9.143%	184,624	-61.258%
2026-02-27	1.8700	1.930000	1.750000	1.7500	-10.256%	192,406	-64.800%
2026-02-26	1.8900	2.040000	1.870000	1.9500	-5.797%	234,553	-68.410%
2026-02-25	2.1700	2.228800	2.010000	2.0700	-10.000%	409,338	-70.242%
2026-02-24	2.1600	2.500000	2.080000	2.3000	+4.975%	670,511	-73.217%
2026-02-23	2.3930	2.393000	1.936000	2.1910	-9.835%	717,855	-71.885%
2026-02-20	3.0120	3.100000	2.110000	2.4300	-43.317%	2,337,088	-74.650%
2026-02-19	5.6070	7.600000	4.165000	4.2870	+4.842%	30,666,678	-85.631%
2026-02-18	3.7570	4.699000	3.650000	4.0890	+5.387%	3,517,190	-84.935%
2026-02-17	3.9870	4.000000	3.700000	3.8800	-0.180%	16,372	-84.124%
2026-02-13	3.7000	3.900000	3.600000	3.8870	+5.310%	14,057	-84.152%
2026-02-12	3.7700	4.100000	3.600000	3.6910	-2.612%	30,899	-83.311%
2026-02-11	4.0000	4.074000	3.636000	3.7900	-4.293%	26,938	-83.747%
2026-02-10	3.4900	4.074000	3.490000	3.9600	+15.553%	58,916	-84.444%
2026-02-09	3.5040	3.600000	3.250000	3.4270	-3.817%	21,087	-82.025%
2026-02-06	4.1120	4.199000	3.042000	3.5630	-13.119%	114,155	-82.711%
2026-02-05	4.4500	4.700000	4.101000	4.1010	-8.867%	13,617	-84.979%
2026-02-04	4.9480	5.046000	4.321000	4.5000	-6.948%	13,244	-86.311%
2026-02-03	4.8750	5.195000	4.800000	4.8360	+1.384%	13,774	-87.262%
2026-02-02	5.2420	5.600000	4.610000	4.7700	-8.410%	16,985	-87.086%
2026-01-30	4.4990	5.541000	4.345000	5.2080	+15.145%	67,431	-88.172%
2026-01-29	5.3000	5.300000	4.432000	4.5230	-16.241%	53,595	-86.381%
2026-01-28	6.2370	6.237000	5.310000	5.4000	-13.420%	37,097	-88.593%
2026-01-27	5.8030	6.740000	5.505000	6.2370	+2.229%	106,034	-90.123%
2026-01-26	6.3020	6.302000	5.380000	6.1010	-2.680%	42,843	-89.903%
2026-01-23	6.8640	6.864000	6.110000	6.2690	-11.455%	46,059	-90.174%
2026-01-22	6.7300	7.100000	6.585000	7.0800	-0.422%	40,936	-91.299%
2026-01-21	6.8500	7.258000	6.622000	7.1100	-4.049%	66,150	-91.336%
2026-01-20	7.1000	7.467000	6.400000	7.4100	-21.262%	262,758	-91.687%
2026-01-16	8.7780	16.199000	7.880000	9.4110	+10.458%	4,657,012	-93.454%
2026-01-15	9.0000	9.000000	8.500000	8.5200	-5.122%	5,510	-92.770%
2026-01-14	9.1500	9.300000	8.860000	8.9800	-3.503%	4,314	-93.140%
2026-01-13	9.9050	10.100000	9.024000	9.3060	-6.047%	6,292	-93.381%
2026-01-12	10.0000	10.725000	9.585000	9.9050	-1.443%	5,865	-93.781%
2026-01-09	11.0000	11.000000	10.050000	10.0500	-6.075%	8,581	-93.871%
2026-01-08	11.4000	11.400000	10.100000	10.7000	-6.140%	9,375	-94.243%
2026-01-07	11.0000	12.500000	10.700000	11.4000	+4.587%	21,300	-94.596%
2026-01-06	9.7000	11.200000	9.300000	10.9000	+16.928%	36,501	-94.349%
2026-01-05	9.0000	9.500000	9.000000	9.3220	+3.589%	8,133	-93.392%
2026-01-02	8.6510	9.000000	8.310000	8.9990	+5.006%	5,868	-93.155%
2025-12-31	9.6500	9.843000	8.313000	8.5700	-15.980%	21,505	-92.812%
2025-12-30	9.3990	11.200000	9.200000	10.2000	-14.644%	21,609	-93.961%
2025-12-29	14.0000	14.099000	11.400000	11.9500	-16.434%	34,666	-94.845%
2025-12-26	15.0000	15.000000	14.000000	14.3000	-3.378%	7,496	-95.692%
2025-12-24	14.8000	14.900000	14.526000	14.8000	-1.333%	2,264	-95.838%
2025-12-23	15.3000	15.500000	14.500000	15.0000	-4.459%	5,504	-95.893%
2025-12-22	15.1000	15.700000	15.100000	15.7000	+1.948%	3,074	-96.076%
2025-12-19	15.7000	16.000000	14.900000	15.4000	-1.282%	3,872	-96.000%
2025-12-18	16.1000	16.200000	15.400000	15.6000	-4.294%	3,254	-96.051%
2025-12-17	16.8000	16.800000	16.100000	16.3000	-2.976%	3,188	-96.221%
2025-12-16	16.8000	16.900000	16.400000	16.8000	-1.176%	1,953	-96.333%
2025-12-15	17.9000	17.900000	16.700000	17.0000	-3.409%	4,804	-96.376%
2025-12-12	18.5000	18.900000	17.300000	17.6000	-4.348%	10,543	-96.500%
2025-12-11	19.8000	20.000000	18.200000	18.4000	-6.122%	8,022	-96.652%
2025-12-10	20.1000	20.500000	18.100000	19.6000	+1.818%	14,461	-96.857%
2025-12-09	20.8000	21.816000	19.200000	19.2500	-8.768%	8,662	-96.800%
2025-12-08	21.7000	24.200000	20.801000	21.1000	+1.442%	23,352	-97.081%
2025-12-05	17.5000	21.600000	17.400000	20.8000	+19.540%	18,210	-97.038%
2025-12-04	17.0000	17.899000	16.000000	17.4000	+1.163%	22,372	-96.460%
2025-12-03	18.8000	19.600000	17.000000	17.2000	-8.021%	11,500	-96.419%
2025-12-02	19.7000	19.700000	17.900000	18.7000	-5.076%	16,215	-96.706%
2025-12-01	21.1000	21.500000	19.700000	19.7000	-9.217%	8,224	-96.873%
2025-11-28	23.0000	23.000000	21.100000	21.7000	-4.825%	7,363	-97.161%
2025-11-26	22.6500	23.793000	22.400000	22.8000	-0.437%	7,220	-97.298%
2025-11-25	23.5000	23.700000	21.800000	22.9000	-5.761%	9,370	-97.310%
2025-11-24	22.8000	24.455000	22.500000	24.3000	+8.000%	3,051	-97.465%
2025-11-21	22.0710	22.668000	21.600000	22.5000	+0.446%	2,487	-97.262%
2025-11-20	22.7000	23.500000	22.000000	22.4000	-0.444%	2,167	-97.250%
2025-11-19	21.1000	22.700000	21.100000	22.5000	+5.634%	6,347	-97.262%
2025-11-18	21.8000	21.900000	20.900000	21.3000	-3.620%	15,181	-97.108%
2025-11-17	23.3000	23.500000	21.500000	22.1000	-9.426%	6,950	-97.213%
2025-11-14	22.3000	25.700000	21.100000	24.4000	-6.154%	282,517	-97.475%
2025-11-13	28.7000	29.300000	26.000000	26.0000	-10.806%	6,323	-97.631%
2025-11-12	28.1000	29.420000	27.900000	29.1500	+1.923%	3,849	-97.887%
2025-11-11	26.4000	28.800000	26.000000	28.6000	+5.926%	4,983	-97.846%
2025-11-10	27.3000	27.300000	26.100000	27.0000	0.000%	2,885	-97.719%
2025-11-07	25.4500	28.600000	25.159000	27.0000	+5.882%	11,695	-97.719%
2025-11-06	23.8000	26.400000	23.600000	25.5000	+2.204%	5,029	-97.584%
2025-11-05	24.6000	25.013000	22.701000	24.9500	+3.958%	5,904	-97.531%
2025-11-04	25.8000	25.900000	24.000000	24.0000	-7.336%	2,695	-97.433%
2025-11-03	26.0000	26.000000	25.100000	25.9000	+4.858%	2,562	-97.622%
2025-10-31	24.0000	26.800000	22.500000	24.7000	+2.703%	13,631	-97.506%
2025-10-30	24.1000	24.900000	23.000000	24.0500	-0.207%	2,271	-97.439%
2025-10-29	27.1000	27.100000	23.400000	24.1000	-8.365%	11,307	-97.444%
2025-10-28	28.9000	28.900000	26.300000	26.3000	-7.719%	4,111	-97.658%
2025-10-27	30.1000	30.100000	28.300000	28.5000	-0.697%	2,353	-97.839%
2025-10-24	29.0000	30.167000	28.700000	28.7000	+3.237%	3,433	-97.854%
2025-10-23	27.3000	28.800000	26.800000	27.8000	+0.361%	6,170	-97.784%
2025-10-22	29.7000	30.000000	27.000000	27.7000	-6.734%	5,714	-97.776%
2025-10-21	30.3000	31.200000	29.000000	29.7000	-0.336%	2,749	-97.926%
2025-10-20	29.1000	32.200000	29.000000	29.8000	+3.114%	6,204	-97.933%
2025-10-17	31.3000	32.324000	28.600000	28.9000	-5.556%	11,350	-97.869%
2025-10-16	32.4000	33.100000	30.200000	30.6000	-5.263%	5,565	-97.987%
2025-10-15	33.3000	34.236000	32.000000	32.3000	-5.000%	4,875	-98.093%
2025-10-14	33.2000	34.500000	31.414000	34.0000	+1.796%	6,588	-98.188%
2025-10-13	31.2000	34.100000	30.200000	33.4000	+7.134%	8,010	-98.156%
2025-10-10	34.6000	36.300000	30.501000	31.1760	-8.842%	16,886	-98.024%
2025-10-09	35.7000	36.300000	34.000000	34.2000	-4.202%	11,054	-98.199%
2025-10-08	35.0000	37.300000	33.501000	35.7000	+2.882%	10,258	-98.275%
2025-10-07	34.2000	35.133000	33.300000	34.7000	+1.760%	3,770	-98.225%
2025-10-06	35.1000	35.100000	33.500000	34.1000	-2.849%	3,945	-98.194%
2025-10-03	34.5000	35.900000	34.400000	35.1000	0.000%	4,360	-98.245%
2025-10-02	35.1640	36.500000	34.801000	35.1000	-1.955%	4,729	-98.245%
2025-10-01	33.2000	35.992000	32.101000	35.8000	+7.831%	15,665	-98.279%
2025-09-30	33.9000	34.200000	32.712000	33.2000	-2.065%	3,177	-98.145%
2025-09-29	33.9000	34.657000	32.100000	33.9000	+0.296%	8,131	-98.183%
2025-09-26	33.7000	34.742000	32.500000	33.8000	0.000%	2,792	-98.178%
2025-09-25	35.2000	35.392000	32.601000	33.8000	-3.977%	8,664	-98.178%
2025-09-24	34.5000	37.700000	34.201000	35.2000	+2.924%	16,178	-98.250%
2025-09-23	35.5000	35.950000	33.500000	34.2000	-2.841%	6,119	-98.199%
2025-09-22	34.5000	35.700000	33.335000	35.2000	+4.762%	8,910	-98.250%
2025-09-19	35.7000	35.843000	33.600000	33.6000	-4.000%	7,371	-98.167%
2025-09-18	36.0000	36.828000	34.300000	35.0000	-0.568%	5,012	-98.240%
2025-09-17	37.0000	37.000000	34.101000	35.2000	-3.825%	10,285	-98.250%
2025-09-16	33.8000	38.100000	32.544000	36.6000	+7.331%	11,096	-98.317%
2025-09-15	36.2000	37.500000	31.000000	34.1000	-2.292%	18,912	-98.194%
2025-09-12	35.6000	41.896000	34.400000	34.9000	-1.690%	59,831	-98.235%
2025-09-11	33.8000	38.200000	28.100000	35.5000	+12.698%	509,867	-98.265%
2025-09-10	34.0000	34.450000	31.100000	31.5000	-7.353%	9,878	-98.044%
2025-09-09	33.0000	37.000000	31.500000	34.0000	+4.294%	17,299	-98.188%
2025-09-08	31.8000	33.453000	31.500000	32.6000	+3.492%	5,936	-98.110%
2025-09-05	36.0000	36.000000	31.100000	31.5000	-13.103%	12,850	-98.044%
2025-09-04	34.0000	36.976000	33.900000	36.2500	+6.932%	11,499	-98.301%
2025-09-03	38.2000	43.178000	30.701000	33.9000	-13.740%	33,848	-98.183%
2025-09-02	40.6000	41.299000	38.981000	39.3000	-4.843%	4,261	-98.433%
2025-08-29	40.9000	42.000000	39.000000	41.3000	+4.822%	4,473	-98.508%
2025-08-28	39.7000	40.600000	38.200000	39.4000	-0.756%	4,224	-98.437%
2025-08-27	39.1000	40.283000	38.511000	39.7000	+0.506%	2,106	-98.448%
2025-08-26	40.1980	40.920000	37.827000	39.5000	-1.741%	3,844	-98.441%
2025-08-25	37.6000	40.900000	37.500000	40.2000	+4.688%	4,987	-98.468%
2025-08-22	37.1000	39.000000	36.100000	38.4000	+3.504%	3,387	-98.396%
2025-08-21	38.5000	38.800000	37.000000	37.1000	-4.627%	2,933	-98.340%
2025-08-20	42.4000	42.400000	36.200000	38.9000	-4.890%	8,554	-98.416%
2025-08-19	44.0000	44.349000	40.500000	40.9000	-8.296%	6,708	-98.494%
2025-08-18	42.3000	45.000000	41.600000	44.6000	+7.212%	7,063	-98.619%
2025-08-15	42.6000	43.000000	41.000000	41.6000	-1.887%	6,697	-98.519%
2025-08-14	43.3000	43.950000	41.500000	42.4000	-4.289%	62,109	-98.547%
2025-08-13	43.2000	46.199000	41.501000	44.3000	+3.263%	14,096	-98.609%
2025-08-12	41.7000	43.800000	40.500000	42.9000	+4.126%	5,038	-98.564%
2025-08-11	42.1000	42.300000	40.800000	41.2000	-2.138%	3,438	-98.505%
2025-08-08	42.1000	42.599000	40.700000	42.1000	0.000%	2,744	-98.537%
2025-08-07	41.5000	44.001000	39.600000	42.1000	+2.433%	12,998	-98.537%
2025-08-06	46.7000	46.919000	41.000000	41.1000	-10.262%	7,952	-98.501%
2025-08-05	40.0000	46.424000	39.625000	45.8000	+9.832%	13,370	-98.655%
2025-08-04	42.7000	43.959000	40.700000	41.7000	-1.418%	7,886	-98.523%
2025-08-01	42.7000	45.300000	39.700000	42.3000	-2.309%	7,644	-98.544%
2025-07-31	48.0000	48.200000	42.600000	43.3000	-9.224%	9,995	-98.577%
2025-07-30	49.0000	52.500000	46.600000	47.7000	-4.409%	27,484	-98.709%
2025-07-29	55.8000	56.500000	48.100000	49.9000	-6.203%	15,182	-98.766%
2025-07-28	59.9000	61.250000	52.200000	53.2000	-11.774%	17,043	-98.842%
2025-07-25	64.2000	65.216000	58.600000	60.3000	-3.210%	10,901	-98.978%
2025-07-24	66.2000	67.500000	61.300000	62.3000	-6.597%	14,468	-99.011%
2025-07-23	66.0000	69.669000	64.500000	66.7000	+1.522%	14,099	-99.076%
2025-07-22	61.0000	66.496000	59.700000	65.7000	+7.882%	12,888	-99.062%
2025-07-21	64.7000	66.600000	59.000000	60.9000	-4.545%	17,431	-98.989%
2025-07-18	67.1000	72.699000	62.900000	63.8000	-5.060%	12,672	-99.034%
2025-07-17	66.7000	68.400000	62.600000	67.2000	-3.863%	16,970	-99.083%
2025-07-16	68.1000	71.400000	66.800000	69.9000	+0.720%	8,896	-99.119%
2025-07-15	67.3000	73.675000	62.500000	69.4000	+0.434%	17,908	-99.112%
2025-07-14	72.5000	76.500000	66.500000	69.1000	-11.183%	27,224	-99.109%
2025-07-11	77.4000	82.000000	74.200000	77.8000	-0.512%	24,628	-99.208%
2025-07-10	72.5000	80.000000	72.500000	78.2000	+7.713%	18,673	-99.212%
2025-07-09	66.9000	75.200000	64.500000	72.6000	+9.668%	24,126	-99.152%
2025-07-08	65.6000	66.900000	60.701000	66.2000	+1.378%	18,601	-99.069%
2025-07-07	53.0000	70.800000	52.219000	65.3000	+20.480%	57,087	-99.057%
2025-07-03	52.3000	56.299000	51.200000	54.2000	+1.689%	15,573	-98.863%
2025-07-02	51.9000	54.490000	50.400000	53.3000	-4.309%	29,583	-98.844%
2025-07-01	67.0000	68.000000	48.400000	55.7000	-4.623%	1,249,189	-98.894%
2025-06-30	48.5000	59.900000	48.157000	58.4000	+15.644%	23,438	-98.945%
2025-06-27	44.4000	56.300000	44.001000	50.5000	+16.092%	52,903	-98.780%
2025-06-26	41.7300	46.620000	37.370000	43.5000	-2.923%	22,341	-98.584%
2025-06-25	50.0000	53.250000	42.500000	44.8100	-34.498%	46,389	-98.625%
2025-06-24	64.4900	69.920000	62.210000	68.4100	+6.062%	6,633	-99.100%
2025-06-23	68.5700	68.670000	62.000000	64.5000	-5.949%	8,579	-99.045%
2025-06-20	72.2100	72.210000	68.580000	68.5800	-3.504%	4,497	-99.102%
2025-06-18	71.0000	72.490000	67.000000	71.0700	+3.450%	13,025	-99.133%
2025-06-17	74.9000	74.900000	67.000000	68.7000	-7.200%	13,970	-99.103%
2025-06-16	71.0000	76.040000	68.000000	74.0300	+6.167%	14,515	-99.168%
2025-06-13	75.7400	76.990000	68.000000	69.7300	-13.433%	21,654	-99.117%
2025-06-12	89.5300	91.000000	75.980000	80.5500	-12.446%	46,851	-99.235%
2025-06-11	119.0000	126.000000	84.000000	92.0000	+14.300%	531,904	-99.330%
2025-06-10	80.1300	84.530000	76.500000	80.4900	+2.274%	4,052	-99.235%
2025-06-09	86.0000	87.990000	73.710000	78.7000	-10.191%	10,272	-99.217%
2025-06-06	88.0600	91.990000	85.000000	87.6300	+0.493%	1,518	-99.297%
2025-06-05	90.8000	95.000000	87.020000	87.2000	-5.042%	2,251	-99.294%
2025-06-04	92.1900	99.020000	89.990000	91.8300	-1.776%	7,019	-99.329%
2025-06-03	87.2100	93.550000	84.370000	93.4900	+6.846%	5,818	-99.341%
2025-06-02	82.5000	87.610000	81.010000	87.5000	+6.838%	4,330	-99.296%
2025-05-30	81.0000	82.880000	79.010000	81.9000	+3.227%	2,452	-99.248%
2025-05-29	81.5000	83.990000	78.500000	79.3400	-0.502%	5,721	-99.224%
2025-05-28	80.7600	86.600000	78.900000	79.7400	-0.981%	6,118	-99.227%
2025-05-27	82.0400	92.980000	79.000000	80.5300	+1.924%	9,206	-99.235%
2025-05-23	86.6100	89.990000	78.930000	79.0100	-11.225%	9,480	-99.220%
2025-05-22	93.0800	96.750000	88.000000	89.0000	-7.030%	8,249	-99.308%
2025-05-21	92.0000	98.980000	90.190000	95.7300	+4.910%	7,816	-99.357%
2025-05-20	94.5700	103.000000	90.110000	91.2500	-9.653%	12,716	-99.325%
2025-05-19	93.3000	103.000000	83.000000	101.0000	+7.918%	58,567	-99.390%
2025-05-16	103.0000	104.000000	92.920000	93.5900	-4.500%	15,877	-99.342%
2025-05-15	89.0000	108.000000	87.250000	98.0000	+13.492%	25,230	-99.371%
2025-05-14	79.0000	94.100000	76.170000	86.3500	+13.963%	23,841	-99.287%
2025-05-13	78.0000	79.980000	75.120000	75.7700	-4.089%	5,407	-99.187%
2025-05-12	73.0000	85.990000	70.010000	79.0000	+16.142%	25,524	-99.220%
2025-05-09	65.0000	75.770000	62.500000	68.0200	+3.123%	14,156	-99.094%
2025-05-08	63.0100	68.180000	61.210000	65.9600	+5.909%	6,074	-99.066%
2025-05-07	58.2800	65.970000	57.500000	62.2800	+8.238%	15,201	-99.011%
2025-05-06	60.8700	60.870000	56.010000	57.5400	-8.521%	7,604	-98.929%
2025-05-05	63.5000	65.900000	61.340000	62.9000	-5.909%	8,081	-99.021%
2025-05-02	63.1000	70.020000	63.000000	66.8500	-1.691%	19,231	-99.079%
2025-05-01	68.4000	74.390000	64.050000	68.0000	+4.215%	138,947	-99.094%
2025-04-30	66.0000	67.460000	62.000000	65.2500	-4.030%	23,659	-99.056%
2025-04-29	65.0000	68.190000	62.990000	67.9900	+2.194%	7,710	-99.094%
2025-04-28	72.0000	74.000000	65.310000	66.5300	-8.863%	7,034	-99.074%
2025-04-25	72.0000	74.880000	68.170000	73.0000	+1.389%	6,547	-99.156%
2025-04-24	77.1200	77.500000	71.190000	72.0000	-7.133%	8,431	-99.144%
2025-04-23	84.9900	84.990000	74.250000	77.5300	-4.426%	30,653	-99.205%
2025-04-22	84.0200	87.280000	81.050000	81.1200	-2.441%	3,223	-99.241%
2025-04-21	90.0000	92.620000	81.020000	83.1500	-12.474%	6,130	-99.259%
2025-04-17	96.8600	96.860000	88.000000	95.0000	-3.061%	4,664	-99.352%
2025-04-16	97.1700	99.000000	94.000000	98.0000	-2.970%	6,046	-99.371%
2025-04-15	97.5000	102.000000	96.500000	101.0000	0.000%	4,263	-99.390%
2025-04-14	99.0300	103.000000	95.000000	101.0000	0.000%	7,203	-99.390%
2025-04-11	99.0000	102.730000	95.000000	101.0000	-3.810%	5,874	-99.390%
2025-04-10	104.0000	109.000000	95.000000	105.0000	-2.778%	13,538	-99.413%
2025-04-09	88.1200	116.000000	81.090000	108.0000	+19.694%	65,330	-99.430%
2025-04-08	99.6500	123.000000	85.000000	90.2300	+1.382%	321,885	-99.317%
2025-04-07	87.0000	90.980000	83.000000	89.0000	-2.176%	4,504	-99.308%
2025-04-04	99.9600	103.500000	80.030000	90.9800	-15.759%	10,041	-99.323%
2025-04-03	88.0000	112.000000	86.000000	108.0000	+20.388%	12,803	-99.430%
2025-04-02	96.0000	99.680000	87.110000	89.7100	-11.178%	9,831	-99.313%
2025-04-01	113.0000	121.000000	99.000000	101.0000	-17.886%	13,959	-99.390%
2025-03-31	116.0000	126.990000	113.000000	123.0000	+3.361%	10,313	-99.499%
2025-03-28	126.0000	126.000000	115.010000	119.0000	-4.032%	6,676	-99.482%
2025-03-27	125.0000	129.000000	121.000000	124.0000	-3.876%	8,622	-99.503%
2025-03-26	120.0000	148.000000	120.000000	129.0000	+6.612%	42,333	-99.522%
2025-03-25	121.0000	125.000000	115.000000	121.0000	-1.626%	5,729	-99.491%
2025-03-24	131.0000	131.000000	121.000000	123.0000	-2.381%	8,847	-99.499%
2025-03-21	128.0000	138.000000	122.000000	126.0000	-1.563%	19,439	-99.511%
2025-03-20	118.0000	135.000000	116.000000	128.0000	+5.785%	18,018	-99.519%
2025-03-19	122.0000	148.000000	120.000000	121.0000	+13.084%	132,087	-99.491%
2025-03-18	114.0000	118.000000	106.000000	107.0000	-10.084%	7,989	-99.424%
2025-03-17	120.0000	126.000000	110.000000	119.0000	-5.556%	14,747	-99.482%
2025-03-14	133.0000	134.990000	123.000000	126.0000	-5.263%	15,930	-99.511%
2025-03-13	140.0000	144.000000	133.000000	133.0000	-6.338%	29,155	-99.537%
2025-03-12	161.0000	168.000000	137.000000	142.0000	-7.190%	110,806	-99.566%
2025-03-11	146.0000	158.000000	133.000000	153.0000	-1.923%	13,271	-99.597%
2025-03-10	183.0000	183.000000	155.000000	156.0000	-26.066%	28,055	-99.605%
2025-03-07	236.0000	245.000000	182.000000	211.0000	-11.345%	35,518	-99.708%
2025-03-06	247.0000	265.000000	215.000000	238.0000	+11.215%	165,837	-99.741%
2025-03-05	250.0000	267.000000	213.000000	214.0000	-16.078%	72,674	-99.712%
2025-03-04	265.5000	290.000000	223.000000	255.0000	+10.390%	400,862	-99.758%
2025-03-03	317.0000	396.000000	202.000000	231.0000	-10.117%	965,992	-99.733%
2025-02-28	206.0000	297.000000	157.000000	257.0000	+67.974%	1,935,711	-99.760%
2025-02-27	193.0000	239.000000	135.000000	153.0000	+22.400%	1,269,686	-99.597%
2025-02-26	156.0000	253.990000	121.000000	125.0000	+31.621%	1,588,299	-99.507%
2025-02-25	92.0000	98.690000	85.530000	94.9700	+1.561%	5,346	-99.351%
2025-02-24	108.0000	115.000000	89.000000	93.5100	-6.490%	9,919	-99.341%
2025-02-21	96.0000	109.000000	86.000000	100.0000	-5.660%	17,801	-99.384%
2025-02-20	124.0000	124.000000	100.000000	106.0000	-14.516%	28,625	-99.419%
2025-02-19	166.0000	217.000000	124.000000	124.0000	+2.058%	668,044	-99.503%
2025-02-18	127.0000	138.000000	114.000000	121.5000	-7.252%	2,724	-99.493%
2025-02-14	128.0000	131.000000	116.000000	131.0000	+3.150%	2,451	-99.530%
2025-02-13	129.0000	134.000000	121.000000	127.0000	-1.931%	1,300	-99.515%
2025-02-12	132.0000	137.000000	120.010000	129.5000	-1.894%	3,656	-99.524%
2025-02-11	163.0000	163.990000	120.010000	132.0000	-13.725%	21,473	-99.533%
2025-02-10	162.0000	163.000000	149.000000	153.0000	-5.556%	3,552	-99.597%
2025-02-07	172.0000	174.000000	153.010000	162.0000	-7.429%	916	-99.620%
2025-02-06	182.0000	197.000000	171.000000	175.0000	-7.895%	3,317	-99.648%
2025-02-05	198.0000	198.000000	185.000000	190.0000	-6.863%	664	-99.676%
2025-02-04	204.0000	205.940000	185.000000	204.0000	-1.449%	1,742	-99.698%
2025-02-03	216.0000	218.400000	204.000000	207.0000	-8.407%	3,083	-99.702%
2025-01-31	233.0000	237.000000	215.000000	226.0000	-3.004%	632	-99.727%
2025-01-30	241.0000	254.990000	223.000000	233.0000	+2.193%	2,506	-99.736%
2025-01-29	237.0000	240.000000	227.000000	228.0000	-4.202%	381	-99.730%
2025-01-28	237.0000	241.580000	235.000000	238.0000	-1.245%	156	-99.741%
2025-01-27	234.0000	248.990000	234.000000	241.0000	+2.553%	235	-99.744%
2025-01-24	243.0000	244.000000	235.000000	235.0000	-0.424%	218	-99.738%
2025-01-23	249.0000	261.000000	231.000000	236.0000	-5.221%	409	-99.739%
2025-01-22	258.0000	266.200000	235.000000	249.0000	-3.488%	989	-99.753%
2025-01-21	268.0000	277.500000	256.000000	258.0000	-3.371%	410	-99.761%
2025-01-17	274.0000	274.870000	260.010000	267.0000	-0.373%	365	-99.769%
2025-01-16	262.0000	282.000000	262.000000	268.0000	+2.290%	533	-99.770%
2025-01-15	265.0000	270.000000	252.010000	262.0000	+0.383%	1,039	-99.765%
2025-01-14	266.0000	268.800000	256.000000	261.0000	-0.760%	319	-99.764%
2025-01-13	279.0000	279.000000	258.000000	263.0000	-6.071%	477	-99.766%
2025-01-10	295.0000	296.520000	269.700000	280.0000	-6.667%	1,033	-99.780%
2025-01-08	314.0000	324.410000	296.000000	300.0000	-5.660%	930	-99.795%
2025-01-07	314.0000	340.000000	306.010000	318.0000	-0.313%	1,727	-99.806%
2025-01-06	309.0000	321.140000	301.010000	319.0000	+3.340%	1,082	-99.807%
2025-01-03	287.0000	312.000000	281.510000	308.6900	+7.184%	1,511	-99.800%
2025-01-02	284.0000	291.000000	278.000000	288.0000	+1.053%	732	-99.786%
2024-12-31	280.0000	287.630000	273.000000	285.0000	+0.707%	1,117	-99.784%
2024-12-30	280.0000	286.000000	273.000000	283.0000	+2.536%	1,023	-99.782%
2024-12-27	290.0000	292.000000	273.010000	276.0000	-4.828%	1,197	-99.777%
2024-12-26	280.0000	294.440000	280.000000	290.0000	+1.091%	1,013	-99.788%
2024-12-24	293.0000	297.000000	282.000000	286.8700	-4.377%	838	-99.785%
2024-12-23	288.0000	314.000000	287.000000	300.0000	+2.740%	1,796	-99.795%
2024-12-20	301.0000	313.000000	290.000000	292.0000	-5.502%	2,164	-99.789%
2024-12-19	296.0000	318.000000	285.000000	309.0000	+3.000%	1,831	-99.801%
2024-12-18	295.0000	340.000000	295.000000	300.0000	-0.332%	9,836	-99.795%
2024-12-17	298.0000	306.000000	284.000000	301.0000	-0.987%	1,338	-99.795%

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

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ