Dark

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 11:16:33 AM EDT

3.43USD-0.291%(-0.01)13,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:53:30 AM EDT

3.60USD+4.651%(+0.16)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

3.58USD+4.373%(+0.15)215

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	3.4100	3.5800	3.3600	3.5800	+4.070%	13,531	0.000%
2026-08-06	3.3900	3.4750	3.3000	3.4400	+2.077%	11,825	+4.070%
2026-08-05	3.5000	3.5000	3.3000	3.3700	-5.070%	18,395	+6.231%
2026-08-04	3.2050	3.6600	3.1952	3.5500	+10.938%	34,251	+0.845%
2026-08-03	2.9400	3.2300	2.9400	3.2000	+5.960%	17,411	+11.875%
2026-07-31	2.9899	3.0328	2.9000	3.0200	+1.342%	16,588	+18.543%
2026-07-30	3.0400	3.0500	2.8001	2.9800	-2.932%	15,931	+20.134%
2026-07-29	3.0200	3.0700	2.7990	3.0700	+3.367%	15,363	+16.612%
2026-07-28	3.0400	3.0499	2.9000	2.9700	-2.941%	18,820	+20.539%
2026-07-27	3.1400	3.2300	3.0500	3.0600	-3.470%	16,100	+16.993%
2026-07-24	3.2100	3.3000	3.0800	3.1700	-3.058%	22,772	+12.934%
2026-07-23	3.1200	3.2900	3.0101	3.2700	+2.188%	15,934	+9.480%
2026-07-22	3.2000	3.2000	3.0101	3.2000	-1.840%	25,245	+11.875%
2026-07-21	3.2200	3.2700	3.0900	3.2600	-0.306%	23,684	+9.816%
2026-07-20	3.0800	3.3200	3.0800	3.2700	+5.825%	31,691	+9.480%
2026-07-17	2.9600	3.2300	2.9450	3.0900	+2.658%	35,028	+15.858%
2026-07-16	3.0300	3.1000	2.8900	3.0100	-1.634%	46,476	+18.937%
2026-07-15	2.8800	3.0961	2.7000	3.0600	+4.082%	115,617	+16.993%
2026-07-14	2.9400	3.9099	2.5700	2.9400	-2.326%	1,153,031	+21.769%
2026-07-13	2.5000	3.1699	2.5000	3.0100	+16.667%	519,636	+18.937%
2026-07-10	2.4300	2.5800	2.4100	2.5800	0.000%	65,220	+38.760%
2026-07-09	2.5700	2.6500	2.3700	2.5800	-14.000%	2,251,995	+38.760%
2026-07-08	3.2700	3.3000	2.9000	3.0000	-14.773%	119,993	+19.333%
2026-07-07	4.3000	5.4900	3.1502	3.5200	-16.785%	687,830	+1.705%
2026-07-06	4.1300	4.2400	3.9500	4.2300	+0.714%	47,876	-15.366%
2026-07-02	4.4300	4.4300	4.0300	4.2000	-3.448%	53,886	-14.762%
2026-07-01	4.5400	4.5800	4.3000	4.3500	-7.643%	54,893	-17.701%
2026-06-30	4.4000	4.7500	3.9277	4.7100	+16.010%	255,395	-23.992%
2026-06-29	3.9655	4.1335	3.7842	4.0600	-0.685%	78,799	-11.823%
2026-06-26	3.7268	4.1650	3.0807	4.0880	+8.631%	68,010	-12.427%
2026-06-25	3.8486	3.8486	3.5084	3.7632	-2.503%	21,545	-4.868%
2026-06-24	3.8500	3.9144	3.6750	3.8598	-1.501%	24,351	-7.249%
2026-06-23	3.8220	4.0173	3.5000	3.9186	+2.359%	13,476	-8.641%
2026-06-22	3.9634	4.0565	3.7100	3.8283	-5.707%	27,314	-6.486%
2026-06-18	4.3400	4.4835	3.9284	4.0600	-6.452%	34,154	-11.823%
2026-06-17	4.0460	4.5185	3.8500	4.3400	-14.151%	184,635	-17.512%
2026-06-16	3.6841	5.9500	3.6841	5.0554	+37.457%	2,541,127	-29.185%
2026-06-15	4.2686	4.3750	3.5917	3.6778	-8.880%	78,751	-2.659%
2026-06-12	3.9893	4.3281	3.7800	4.0362	-0.620%	32,965	-11.303%
2026-06-11	4.3190	4.3190	3.9284	4.0614	-5.812%	30,434	-11.853%
2026-06-10	4.9000	4.9000	4.1013	4.3120	-11.367%	65,170	-16.976%
2026-06-09	5.1100	5.1450	4.7194	4.8650	-3.472%	21,456	-26.413%
2026-06-08	5.2500	5.3193	4.9000	5.0400	-2.860%	27,635	-28.968%
2026-06-05	5.3641	5.4593	5.0071	5.1884	-6.177%	32,033	-31.000%
2026-06-04	5.4187	5.7400	5.1940	5.5300	-1.003%	45,430	-35.262%
2026-06-03	5.4782	5.6000	5.1100	5.5860	-1.091%	34,079	-35.911%
2026-06-02	5.3942	5.8016	5.2080	5.6476	+3.436%	31,073	-36.610%
2026-06-01	5.4131	5.5286	5.0400	5.4600	-2.985%	28,212	-34.432%
2026-05-29	5.5300	5.6280	5.3270	5.6280	+0.513%	25,505	-36.389%
2026-05-28	5.2500	5.5993	5.0435	5.5993	+6.668%	55,636	-36.063%
2026-05-27	5.5279	5.5279	4.9000	5.2493	-9.059%	77,405	-31.800%
2026-05-26	5.9416	5.9738	5.6000	5.7722	-2.988%	77,703	-37.979%
2026-05-22	6.6500	6.7900	5.6000	5.9500	-15.000%	403,218	-39.832%
2026-05-21	6.7340	7.6020	5.7960	7.0000	-4.762%	1,855,045	-48.857%
2026-05-20	7.2100	8.4700	7.1400	7.3500	+3.960%	300,694	-51.293%
2026-05-19	6.6591	7.4200	5.2542	7.0700	-4.717%	3,708,364	-49.364%
2026-05-18	8.3300	8.6800	7.3500	7.4200	-7.018%	24,287	-51.752%
2026-05-15	6.9300	8.3300	6.9300	7.9800	+11.765%	25,481	-55.138%
2026-05-14	6.1460	7.3493	6.1460	7.1400	+15.922%	28,472	-49.860%
2026-05-13	6.1600	6.2811	5.9850	6.1593	+1.994%	8,893	-41.877%
2026-05-12	5.8450	6.2986	5.8450	6.0389	-1.293%	15,150	-40.718%
2026-05-11	5.8660	6.3056	5.8590	6.1180	+3.432%	11,350	-41.484%
2026-05-08	6.3700	6.4400	5.8800	5.9150	-5.481%	17,667	-39.476%
2026-05-07	6.6500	6.7200	6.0900	6.2580	-6.865%	15,949	-42.793%
2026-05-06	6.7900	6.8593	6.5534	6.7193	-2.051%	11,910	-46.721%
2026-05-05	7.1400	7.2100	6.7200	6.8600	-2.000%	17,289	-47.813%
2026-05-04	7.3584	7.4900	6.9475	7.0000	-4.762%	11,333	-48.857%
2026-05-01	7.7000	7.7700	7.2450	7.3500	-6.250%	10,194	-51.293%
2026-04-30	7.4200	8.4000	7.3500	7.8400	+9.804%	38,279	-54.337%
2026-04-29	7.6300	7.7000	6.9384	7.1400	-7.273%	17,240	-49.860%
2026-04-28	7.7700	7.9100	7.6300	7.7000	-2.655%	7,591	-53.506%
2026-04-27	7.4200	7.9100	7.4200	7.9100	+6.604%	11,654	-54.741%
2026-04-24	7.6300	7.6300	7.3500	7.4200	0.000%	2,877	-51.752%
2026-04-23	7.7763	7.8400	7.2800	7.4200	-4.505%	5,764	-51.752%
2026-04-22	7.5600	7.8400	7.5250	7.7700	+2.778%	5,608	-53.925%
2026-04-21	7.6300	7.9800	7.5600	7.5600	-1.818%	19,485	-52.646%
2026-04-20	7.6300	8.1200	7.4200	7.7000	+0.917%	8,981	-53.506%
2026-04-17	7.8400	8.2600	7.6300	7.6300	-3.540%	18,194	-53.080%
2026-04-16	8.5400	8.5400	7.8400	7.9100	-3.419%	22,966	-54.741%
2026-04-15	7.5600	8.4700	7.5600	8.1900	+8.333%	31,646	-56.288%
2026-04-14	7.6300	8.0920	7.5600	7.5600	-0.917%	13,086	-52.646%
2026-04-13	8.4000	8.4000	7.2100	7.6300	-8.403%	31,761	-53.080%
2026-04-10	9.4500	9.4500	8.3300	8.3300	-13.139%	26,425	-57.023%
2026-04-09	9.5900	9.6600	9.1000	9.5900	-0.725%	10,793	-62.669%
2026-04-08	9.5200	9.9400	9.3800	9.6600	+4.545%	25,030	-62.940%
2026-04-07	9.6621	9.6628	9.0300	9.2400	-4.348%	19,440	-61.255%
2026-04-06	9.7300	10.1150	9.0860	9.6600	-2.817%	15,537	-62.940%
2026-04-02	9.9400	10.2900	9.4507	9.9400	-5.333%	22,494	-63.984%
2026-04-01	9.8350	11.2000	9.6600	10.5000	+9.489%	64,802	-65.905%
2026-03-31	9.1140	10.4300	8.8263	9.5900	+5.385%	33,656	-62.669%
2026-03-30	8.8200	9.6600	8.8200	9.1000	+4.839%	13,357	-60.659%
2026-03-27	8.5400	8.8200	8.3300	8.6800	+2.479%	8,308	-58.756%
2026-03-26	9.0300	9.2400	8.4700	8.4700	-7.634%	10,319	-57.733%
2026-03-25	9.2400	9.2400	8.7647	9.1700	+0.769%	7,153	-60.960%
2026-03-24	8.8200	9.4500	8.6100	9.1000	+3.175%	9,982	-60.659%
2026-03-23	9.4500	10.2550	8.7500	8.8200	-6.667%	28,014	-59.410%
2026-03-20	8.8200	9.4500	8.1900	9.4500	+9.756%	264,258	-62.116%
2026-03-19	8.6100	8.6100	8.4000	8.6100	+1.653%	6,873	-58.420%
2026-03-18	9.5900	9.5900	8.1200	8.4700	-13.571%	41,443	-57.733%
2026-03-17	10.0800	10.2900	9.4500	9.8000	-5.405%	9,825	-63.469%
2026-03-16	10.5700	10.5700	9.9400	10.3600	-1.333%	10,489	-65.444%
2026-03-13	10.7100	10.9900	10.0800	10.5000	-1.961%	13,224	-65.905%
2026-03-12	11.0600	11.0600	10.2900	10.7100	-3.165%	10,320	-66.573%
2026-03-11	11.2000	11.4100	10.3600	11.0600	+0.637%	39,365	-67.631%
2026-03-10	10.1500	10.9900	9.7300	10.9900	+8.276%	16,199	-67.425%
2026-03-09	10.3600	10.6400	9.8700	10.1500	-8.228%	20,105	-64.729%
2026-03-06	11.6900	11.6900	10.9200	11.0600	-8.671%	16,758	-67.631%
2026-03-05	11.8300	12.4950	11.4800	12.1100	0.000%	22,478	-70.438%
2026-03-04	10.2200	13.5730	10.2200	12.1100	+18.493%	216,442	-70.438%
2026-03-03	10.3600	10.8500	9.5900	10.2200	-8.176%	25,943	-64.971%
2026-03-02	11.4800	11.5500	10.5700	11.1300	-9.143%	26,375	-67.835%
2026-02-27	13.0900	13.5100	12.2500	12.2500	-10.256%	27,487	-70.776%
2026-02-26	13.2300	14.2800	13.0900	13.6500	-5.797%	33,508	-73.773%
2026-02-25	15.1900	15.6016	14.0700	14.4900	-10.000%	58,477	-75.293%
2026-02-24	15.1200	17.5000	14.5600	16.1000	+4.975%	95,787	-77.764%
2026-02-23	16.7510	16.7510	13.5520	15.3370	-9.835%	102,551	-76.658%
2026-02-20	21.0840	21.7000	14.7700	17.0100	-43.317%	333,870	-78.954%
2026-02-19	39.2490	53.2000	29.1550	30.0090	+4.842%	4,380,954	-88.070%
2026-02-18	26.2990	32.8930	25.5500	28.6230	+5.387%	502,456	-87.493%
2026-02-17	27.9090	28.0000	25.9000	27.1600	-0.180%	2,339	-86.819%
2026-02-13	25.9000	27.3000	25.2000	27.2090	+5.310%	2,008	-86.843%
2026-02-12	26.3900	28.7000	25.2000	25.8370	-2.612%	4,414	-86.144%
2026-02-11	28.0000	28.5180	25.4520	26.5300	-4.293%	3,848	-86.506%
2026-02-10	24.4300	28.5180	24.4300	27.7200	+15.553%	8,417	-87.085%
2026-02-09	24.5280	25.2000	22.7500	23.9890	-3.817%	3,012	-85.076%
2026-02-06	28.7840	29.3930	21.2940	24.9410	-13.119%	16,308	-85.646%
2026-02-05	31.1500	32.9000	28.7070	28.7070	-8.867%	1,945	-87.529%
2026-02-04	34.6360	35.3220	30.2470	31.5000	-6.948%	1,892	-88.635%
2026-02-03	34.1250	36.3650	33.6000	33.8520	+1.384%	1,968	-89.425%
2026-02-02	36.6940	39.2000	32.2700	33.3900	-8.410%	2,426	-89.278%
2026-01-30	31.4930	38.7870	30.4150	36.4560	+15.145%	9,633	-90.180%
2026-01-29	37.1000	37.1000	31.0240	31.6610	-16.241%	7,656	-88.693%
2026-01-28	43.6590	43.6590	37.1700	37.8000	-13.420%	5,300	-90.529%
2026-01-27	40.6210	47.1800	38.5350	43.6590	+2.229%	15,148	-91.800%
2026-01-26	44.1140	44.1140	37.6600	42.7070	-2.680%	6,120	-91.617%
2026-01-23	48.0480	48.0480	42.7700	43.8830	-11.455%	6,580	-91.842%
2026-01-22	47.1100	49.7000	46.0950	49.5600	-0.422%	5,848	-92.776%
2026-01-21	47.9500	50.8060	46.3540	49.7700	-4.049%	9,450	-92.807%
2026-01-20	49.7000	52.2690	44.8000	51.8700	-21.262%	37,537	-93.098%
2026-01-16	61.4460	113.3930	55.1600	65.8770	+10.458%	665,287	-94.566%
2026-01-15	63.0000	63.0000	59.5000	59.6400	-5.122%	787	-93.997%
2026-01-14	64.0500	65.1000	62.0200	62.8600	-3.503%	616	-94.305%
2026-01-13	69.3350	70.7000	63.1680	65.1420	-6.047%	899	-94.504%
2026-01-12	70.0000	75.0750	67.0950	69.3350	-1.443%	838	-94.837%
2026-01-09	77.0000	77.0000	70.3500	70.3500	-6.075%	1,226	-94.911%
2026-01-08	79.8000	79.8000	70.7000	74.9000	-6.140%	1,339	-95.220%
2026-01-07	77.0000	87.5000	74.9000	79.8000	+4.587%	3,043	-95.514%
2026-01-06	67.9000	78.4000	65.1000	76.3000	+16.928%	5,214	-95.308%
2026-01-05	63.0000	66.5000	63.0000	65.2540	+3.589%	1,162	-94.514%
2026-01-02	60.5570	63.0000	58.1700	62.9930	+5.006%	838	-94.317%
2025-12-31	67.5500	68.9010	58.1910	59.9900	-15.980%	3,072	-94.032%
2025-12-30	65.7930	78.4000	64.4000	71.4000	-14.644%	3,087	-94.986%
2025-12-29	98.0000	98.6930	79.8000	83.6500	-16.434%	4,952	-95.720%
2025-12-26	105.0000	105.0000	98.0000	100.1000	-3.378%	1,071	-96.424%
2025-12-24	103.6000	104.3000	101.6820	103.6000	-1.333%	323	-96.544%
2025-12-23	107.1000	108.5000	101.5000	105.0000	-4.459%	786	-96.590%
2025-12-22	105.7000	109.9000	105.7000	109.9000	+1.948%	439	-96.742%
2025-12-19	109.9000	112.0000	104.3000	107.8000	-1.282%	553	-96.679%
2025-12-18	112.7000	113.4000	107.8000	109.2000	-4.294%	465	-96.722%
2025-12-17	117.6000	117.6000	112.7000	114.1000	-2.976%	455	-96.862%
2025-12-16	117.6000	118.3000	114.8000	117.6000	-1.176%	279	-96.956%
2025-12-15	125.3000	125.3000	116.9000	119.0000	-3.409%	686	-96.992%
2025-12-12	129.5000	132.3000	121.1000	123.2000	-4.348%	1,506	-97.094%
2025-12-11	138.6000	140.0000	127.4000	128.8000	-6.122%	1,146	-97.220%
2025-12-10	140.7000	143.5000	126.7000	137.2000	+1.818%	2,066	-97.391%
2025-12-09	145.6000	152.7120	134.4000	134.7500	-8.768%	1,237	-97.343%
2025-12-08	151.9000	169.4000	145.6070	147.7000	+1.442%	3,336	-97.576%
2025-12-05	122.5000	151.2000	121.8000	145.6000	+19.540%	2,601	-97.541%
2025-12-04	119.0000	125.2930	112.0000	121.8000	+1.163%	3,196	-97.061%
2025-12-03	131.6000	137.2000	119.0000	120.4000	-8.021%	1,643	-97.027%
2025-12-02	137.9000	137.9000	125.3000	130.9000	-5.076%	2,316	-97.265%
2025-12-01	147.7000	150.5000	137.9000	137.9000	-9.217%	1,175	-97.404%
2025-11-28	161.0000	161.0000	147.7000	151.9000	-4.825%	1,052	-97.643%
2025-11-26	158.5500	166.5510	156.8000	159.6000	-0.437%	1,031	-97.757%
2025-11-25	164.5000	165.9000	152.6000	160.3000	-5.761%	1,339	-97.767%
2025-11-24	159.6000	171.1850	157.5000	170.1000	+8.000%	436	-97.895%
2025-11-21	154.4970	158.6760	151.2000	157.5000	+0.446%	355	-97.727%
2025-11-20	158.9000	164.5000	154.0000	156.8000	-0.444%	310	-97.717%
2025-11-19	147.7000	158.9000	147.7000	157.5000	+5.634%	907	-97.727%
2025-11-18	152.6000	153.3000	146.3000	149.1000	-3.620%	2,169	-97.599%
2025-11-17	163.1000	164.5000	150.5000	154.7000	-9.426%	993	-97.686%
2025-11-14	156.1000	179.9000	147.7000	170.8000	-6.154%	40,360	-97.904%
2025-11-13	200.9000	205.1000	182.0000	182.0000	-10.806%	903	-98.033%
2025-11-12	196.7000	205.9400	195.3000	204.0500	+1.923%	550	-98.246%
2025-11-11	184.8000	201.6000	182.0000	200.2000	+5.926%	712	-98.212%
2025-11-10	191.1000	191.1000	182.7000	189.0000	0.000%	412	-98.106%
2025-11-07	178.1500	200.2000	176.1130	189.0000	+5.882%	1,671	-98.106%
2025-11-06	166.6000	184.8000	165.2000	178.5000	+2.204%	718	-97.994%
2025-11-05	172.2000	175.0910	158.9070	174.6500	+3.958%	843	-97.950%
2025-11-04	180.6000	181.3000	168.0000	168.0000	-7.336%	385	-97.869%
2025-11-03	182.0000	182.0000	175.7000	181.3000	+4.858%	366	-98.025%
2025-10-31	168.0000	187.6000	157.5000	172.9000	+2.703%	1,947	-97.929%
2025-10-30	168.7000	174.3000	161.0000	168.3500	-0.207%	324	-97.873%
2025-10-29	189.7000	189.7000	163.8000	168.7000	-8.365%	1,615	-97.878%
2025-10-28	202.3000	202.3000	184.1000	184.1000	-7.719%	587	-98.055%
2025-10-27	210.7000	210.7000	198.1000	199.5000	-0.697%	336	-98.206%
2025-10-24	203.0000	211.1690	200.9000	200.9000	+3.237%	490	-98.218%
2025-10-23	191.1000	201.6000	187.6000	194.6000	+0.361%	881	-98.160%
2025-10-22	207.9000	210.0000	189.0000	193.9000	-6.734%	816	-98.154%
2025-10-21	212.1000	218.4000	203.0000	207.9000	-0.336%	393	-98.278%
2025-10-20	203.7000	225.4000	203.0000	208.6000	+3.114%	886	-98.284%
2025-10-17	219.1000	226.2680	200.2000	202.3000	-5.556%	1,621	-98.230%
2025-10-16	226.8000	231.7000	211.4000	214.2000	-5.263%	795	-98.329%
2025-10-15	233.1000	239.6520	224.0000	226.1000	-5.000%	696	-98.417%
2025-10-14	232.4000	241.5000	219.8980	238.0000	+1.796%	941	-98.496%
2025-10-13	218.4000	238.7000	211.4000	233.8000	+7.134%	1,144	-98.469%
2025-10-10	242.2000	254.1000	213.5070	218.2320	-8.842%	2,412	-98.360%
2025-10-09	249.9000	254.1000	238.0000	239.4000	-4.202%	1,579	-98.505%
2025-10-08	245.0000	261.1000	234.5070	249.9000	+2.882%	1,465	-98.567%
2025-10-07	239.4000	245.9310	233.1000	242.9000	+1.760%	539	-98.526%
2025-10-06	245.7000	245.7000	234.5000	238.7000	-2.849%	564	-98.500%
2025-10-03	241.5000	251.3000	240.8000	245.7000	0.000%	623	-98.543%
2025-10-02	246.1480	255.5000	243.6070	245.7000	-1.955%	676	-98.543%
2025-10-01	232.4000	251.9440	224.7070	250.6000	+7.831%	2,238	-98.571%
2025-09-30	237.3000	239.4000	228.9840	232.4000	-2.065%	454	-98.460%
2025-09-29	237.3000	242.5990	224.7000	237.3000	+0.296%	1,162	-98.491%
2025-09-26	235.9000	243.1940	227.5000	236.6000	0.000%	399	-98.487%
2025-09-25	246.4000	247.7440	228.2070	236.6000	-3.977%	1,238	-98.487%
2025-09-24	241.5000	263.9000	239.4070	246.4000	+2.924%	2,311	-98.547%
2025-09-23	248.5000	251.6500	234.5000	239.4000	-2.841%	874	-98.505%
2025-09-22	241.5000	249.9000	233.3450	246.4000	+4.762%	1,273	-98.547%
2025-09-19	249.9000	250.9010	235.2000	235.2000	-4.000%	1,053	-98.478%
2025-09-18	252.0000	257.7960	240.1000	245.0000	-0.568%	716	-98.539%
2025-09-17	259.0000	259.0000	238.7070	246.4000	-3.825%	1,469	-98.547%
2025-09-16	236.6000	266.7000	227.8080	256.2000	+7.331%	1,585	-98.603%
2025-09-15	253.4000	262.5000	217.0000	238.7000	-2.292%	2,702	-98.500%
2025-09-12	249.2000	293.2720	240.8000	244.3000	-1.690%	8,547	-98.535%
2025-09-11	236.6000	267.4000	196.7000	248.5000	+12.698%	72,838	-98.559%
2025-09-10	238.0000	241.1500	217.7000	220.5000	-7.353%	1,411	-98.376%
2025-09-09	231.0000	259.0000	220.5000	238.0000	+4.294%	2,471	-98.496%
2025-09-08	222.6000	234.1710	220.5000	228.2000	+3.492%	848	-98.431%
2025-09-05	252.0000	252.0000	217.7000	220.5000	-13.103%	1,836	-98.376%
2025-09-04	238.0000	258.8320	237.3000	253.7500	+6.932%	1,643	-98.589%
2025-09-03	267.4000	302.2460	214.9070	237.3000	-13.740%	4,835	-98.491%
2025-09-02	284.2000	289.0930	272.8670	275.1000	-4.843%	609	-98.699%
2025-08-29	286.3000	294.0000	273.0000	289.1000	+4.822%	639	-98.762%
2025-08-28	277.9000	284.2000	267.4000	275.8000	-0.756%	603	-98.702%
2025-08-27	273.7000	281.9810	269.5770	277.9000	+0.506%	301	-98.712%
2025-08-26	281.3860	286.4400	264.7890	276.5000	-1.741%	549	-98.705%
2025-08-25	263.2000	286.3000	262.5000	281.4000	+4.687%	712	-98.728%
2025-08-22	259.7000	273.0000	252.7000	268.8000	+3.504%	484	-98.668%
2025-08-21	269.5000	271.6000	259.0000	259.7000	-4.627%	419	-98.621%
2025-08-20	296.8000	296.8000	253.4000	272.3000	-4.890%	1,222	-98.685%
2025-08-19	308.0000	310.4430	283.5000	286.3000	-8.296%	958	-98.750%
2025-08-18	296.1000	315.0000	291.2000	312.2000	+7.212%	1,009	-98.853%
2025-08-15	298.2000	301.0000	287.0000	291.2000	-1.887%	957	-98.771%
2025-08-14	303.1000	307.6500	290.5000	296.8000	-4.289%	8,873	-98.794%
2025-08-13	302.4000	323.3930	290.5070	310.1000	+3.263%	2,014	-98.846%
2025-08-12	291.9000	306.6000	283.5000	300.3000	+4.126%	720	-98.808%
2025-08-11	294.7000	296.1000	285.6000	288.4000	-2.138%	491	-98.759%
2025-08-08	294.7000	298.1930	284.9000	294.7000	0.000%	392	-98.785%
2025-08-07	290.5000	308.0070	277.2000	294.7000	+2.433%	1,857	-98.785%
2025-08-06	326.9000	328.4330	287.0000	287.7000	-10.262%	1,136	-98.756%
2025-08-05	280.0000	324.9680	277.3750	320.6000	+9.832%	1,910	-98.883%
2025-08-04	298.9000	307.7130	284.9000	291.9000	-1.418%	1,127	-98.774%
2025-08-01	298.9000	317.1000	277.9000	296.1000	-2.309%	1,092	-98.791%
2025-07-31	336.0000	337.4000	298.2000	303.1000	-9.224%	1,428	-98.819%
2025-07-30	343.0000	367.5000	326.2000	333.9000	-4.409%	3,926	-98.928%
2025-07-29	390.6000	395.5000	336.7000	349.3000	-6.203%	2,169	-98.975%
2025-07-28	419.3000	428.7500	365.4000	372.4000	-11.774%	2,435	-99.039%
2025-07-25	449.4000	456.5120	410.2000	422.1000	-3.210%	1,557	-99.152%
2025-07-24	463.4000	472.5000	429.1000	436.1000	-6.597%	2,067	-99.179%
2025-07-23	462.0000	487.6830	451.5000	466.9000	+1.522%	2,014	-99.233%
2025-07-22	427.0000	465.4720	417.9000	459.9000	+7.882%	1,841	-99.222%
2025-07-21	452.9000	466.2000	413.0000	426.3000	-4.545%	2,490	-99.160%
2025-07-18	469.7000	508.8930	440.3000	446.6000	-5.060%	1,810	-99.198%
2025-07-17	466.9000	478.8000	438.2000	470.4000	-3.863%	2,424	-99.239%
2025-07-16	476.7000	499.8000	467.6000	489.3000	+0.720%	1,271	-99.268%
2025-07-15	471.1000	515.7250	437.5000	485.8000	+0.434%	2,558	-99.263%
2025-07-14	507.5000	535.5000	465.5000	483.7000	-11.183%	3,889	-99.260%
2025-07-11	541.8000	574.0000	519.4000	544.6000	-0.512%	3,518	-99.343%
2025-07-10	507.5000	560.0000	507.5000	547.4000	+7.713%	2,668	-99.346%
2025-07-09	468.3000	526.4000	451.5000	508.2000	+9.668%	3,447	-99.296%
2025-07-08	459.2000	468.3000	424.9070	463.4000	+1.378%	2,657	-99.227%
2025-07-07	371.0000	495.6000	365.5330	457.1000	+20.480%	8,155	-99.217%
2025-07-03	366.1000	394.0930	358.4000	379.4000	+1.689%	2,225	-99.056%
2025-07-02	363.3000	381.4300	352.8000	373.1000	-4.309%	4,226	-99.040%
2025-07-01	469.0000	476.0000	338.8000	389.9000	-4.623%	178,456	-99.082%
2025-06-30	339.5000	419.3000	337.0990	408.8000	+15.644%	3,348	-99.124%
2025-06-27	310.8000	394.1000	308.0070	353.5000	+16.092%	7,558	-98.987%
2025-06-26	292.1100	326.3400	261.5900	304.5000	-2.923%	3,192	-98.824%
2025-06-25	350.0000	372.7500	297.5000	313.6700	-34.498%	6,627	-98.859%
2025-06-24	451.4300	489.4400	435.4700	478.8700	+6.062%	948	-99.252%
2025-06-23	479.9900	480.6900	434.0000	451.5000	-5.949%	1,226	-99.207%
2025-06-20	505.4700	505.4700	480.0600	480.0600	-3.504%	642	-99.254%
2025-06-18	497.0000	507.4300	469.0000	497.4900	+3.450%	1,861	-99.280%
2025-06-17	524.3000	524.3000	469.0000	480.9000	-7.200%	1,996	-99.256%
2025-06-16	497.0000	532.2800	476.0000	518.2100	+6.167%	2,074	-99.309%
2025-06-13	530.1800	538.9300	476.0000	488.1100	-13.433%	3,093	-99.267%
2025-06-12	626.7100	637.0000	531.8600	563.8500	-12.446%	6,693	-99.365%
2025-06-11	833.0000	882.0000	588.0000	644.0000	+14.300%	75,986	-99.444%
2025-06-10	560.9100	591.7100	535.5000	563.4300	+2.274%	579	-99.365%
2025-06-09	602.0000	615.9300	515.9700	550.9000	-10.191%	1,467	-99.350%
2025-06-06	616.4200	643.9300	595.0000	613.4100	+0.493%	217	-99.416%
2025-06-05	635.6000	665.0000	609.1400	610.4000	-5.042%	322	-99.413%
2025-06-04	645.3300	693.1400	629.9300	642.8100	-1.776%	1,003	-99.443%
2025-06-03	610.4700	654.8500	590.5900	654.4300	+6.846%	831	-99.453%
2025-06-02	577.5000	613.2700	567.0700	612.5000	+6.838%	619	-99.416%
2025-05-30	567.0000	580.1600	553.0700	573.3000	+3.227%	350	-99.376%
2025-05-29	570.5000	587.9300	549.5000	555.3800	-0.502%	817	-99.355%
2025-05-28	565.3200	606.2000	552.3000	558.1800	-0.981%	874	-99.359%
2025-05-27	574.2800	650.8600	553.0000	563.7100	+1.924%	1,315	-99.365%
2025-05-23	606.2700	629.9300	552.5100	553.0700	-11.225%	1,354	-99.353%
2025-05-22	651.5600	677.2500	616.0000	623.0000	-7.030%	1,178	-99.425%
2025-05-21	644.0000	692.8600	631.3300	670.1100	+4.910%	1,117	-99.466%
2025-05-20	661.9900	721.0000	630.7700	638.7500	-9.653%	1,817	-99.440%
2025-05-19	653.1000	721.0000	581.0000	707.0000	+7.918%	8,367	-99.494%
2025-05-16	721.0000	728.0000	650.4400	655.1300	-4.500%	2,268	-99.454%
2025-05-15	623.0000	756.0000	610.7500	686.0000	+13.492%	3,604	-99.478%
2025-05-14	553.0000	658.7000	533.1900	604.4500	+13.963%	3,406	-99.408%
2025-05-13	546.0000	559.8600	525.8400	530.3900	-4.089%	772	-99.325%
2025-05-12	511.0000	601.9300	490.0700	553.0000	+16.142%	3,646	-99.353%
2025-05-09	455.0000	530.3900	437.5000	476.1400	+3.123%	2,022	-99.248%
2025-05-08	441.0700	477.2600	428.4700	461.7200	+5.909%	868	-99.225%
2025-05-07	407.9600	461.7900	402.5000	435.9600	+8.238%	2,172	-99.179%
2025-05-06	426.0900	426.0900	392.0700	402.7800	-8.521%	1,086	-99.111%
2025-05-05	444.5000	461.3000	429.3800	440.3000	-5.909%	1,154	-99.187%
2025-05-02	441.7000	490.1400	441.0000	467.9500	-1.691%	2,747	-99.235%
2025-05-01	478.8000	520.7300	448.3500	476.0000	+4.215%	19,850	-99.248%
2025-04-30	462.0000	472.2200	434.0000	456.7500	-4.030%	3,380	-99.216%
2025-04-29	455.0000	477.3300	440.9300	475.9300	+2.194%	1,101	-99.248%
2025-04-28	504.0000	518.0000	457.1700	465.7100	-8.863%	1,005	-99.231%
2025-04-25	504.0000	524.1600	477.1900	511.0000	+1.389%	935	-99.299%
2025-04-24	539.8400	542.5000	498.3300	504.0000	-7.133%	1,204	-99.290%
2025-04-23	594.9300	594.9300	519.7500	542.7100	-4.426%	4,379	-99.340%
2025-04-22	588.1400	610.9600	567.3500	567.8400	-2.441%	460	-99.370%
2025-04-21	630.0000	648.3400	567.1400	582.0500	-12.474%	876	-99.385%
2025-04-17	678.0200	678.0200	616.0000	665.0000	-3.061%	666	-99.462%
2025-04-16	680.1900	693.0000	658.0000	686.0000	-2.970%	864	-99.478%
2025-04-15	682.5000	714.0000	675.5000	707.0000	0.000%	609	-99.494%
2025-04-14	693.2100	721.0000	665.0000	707.0000	0.000%	1,029	-99.494%
2025-04-11	693.0000	719.1100	665.0000	707.0000	-3.810%	839	-99.494%
2025-04-10	728.0000	763.0000	665.0000	735.0000	-2.778%	1,934	-99.513%
2025-04-09	616.8400	812.0000	567.6300	756.0000	+19.694%	9,333	-99.526%
2025-04-08	697.5500	861.0000	595.0000	631.6100	+1.382%	45,984	-99.433%
2025-04-07	609.0000	636.8600	581.0000	623.0000	-2.176%	643	-99.425%
2025-04-04	699.7200	724.5000	560.2100	636.8600	-15.759%	1,434	-99.438%
2025-04-03	616.0000	784.0000	602.0000	756.0000	+20.388%	1,829	-99.526%
2025-04-02	672.0000	697.7600	609.7700	627.9700	-11.178%	1,404	-99.430%
2025-04-01	791.0000	847.0000	693.0000	707.0000	-17.886%	1,994	-99.494%
2025-03-31	812.0000	888.9300	791.0000	861.0000	+3.361%	1,473	-99.584%
2025-03-28	882.0000	882.0000	805.0700	833.0000	-4.032%	954	-99.570%
2025-03-27	875.0000	903.0000	847.0000	868.0000	-3.876%	1,232	-99.588%
2025-03-26	840.0000	1,036.0000	840.0000	903.0000	+6.612%	6,048	-99.604%
2025-03-25	847.0000	875.0000	805.0000	847.0000	-1.626%	818	-99.577%
2025-03-24	917.0000	917.0000	847.0000	861.0000	-2.381%	1,264	-99.584%
2025-03-21	896.0000	966.0000	854.0000	882.0000	-1.563%	2,777	-99.594%
2025-03-20	826.0000	945.0000	812.0000	896.0000	+5.785%	2,574	-99.600%
2025-03-19	854.0000	1,036.0000	840.0000	847.0000	+13.084%	18,870	-99.577%
2025-03-18	798.0000	826.0000	742.0000	749.0000	-10.084%	1,141	-99.522%
2025-03-17	840.0000	882.0000	770.0000	833.0000	-5.556%	2,107	-99.570%
2025-03-14	931.0000	944.9300	861.0000	882.0000	-5.263%	2,276	-99.594%
2025-03-13	980.0000	1,008.0000	931.0000	931.0000	-6.338%	4,165	-99.615%
2025-03-12	1,127.0000	1,176.0000	959.0000	994.0000	-7.190%	15,829	-99.640%
2025-03-11	1,022.0000	1,106.0000	931.0000	1,071.0000	-1.923%	1,896	-99.666%
2025-03-10	1,281.0000	1,281.0000	1,085.0000	1,092.0000	-26.066%	4,008	-99.672%
2025-03-07	1,652.0000	1,715.0000	1,274.0000	1,477.0000	-11.345%	5,074	-99.758%
2025-03-06	1,729.0000	1,855.0000	1,505.0000	1,666.0000	+11.215%	23,691	-99.785%
2025-03-05	1,750.0000	1,869.0000	1,491.0000	1,498.0000	-16.078%	10,382	-99.761%
2025-03-04	1,858.5000	2,030.0000	1,561.0000	1,785.0000	+10.390%	57,266	-99.799%
2025-03-03	2,219.0000	2,772.0000	1,414.0000	1,617.0000	-10.117%	137,999	-99.779%
2025-02-28	1,442.0000	2,079.0000	1,099.0000	1,799.0000	+67.974%	276,530	-99.801%
2025-02-27	1,351.0000	1,673.0000	945.0000	1,071.0000	+22.400%	181,384	-99.666%
2025-02-26	1,092.0000	1,777.9300	847.0000	875.0000	+31.621%	226,900	-99.591%
2025-02-25	644.0000	690.8300	598.7100	664.7900	+1.561%	764	-99.461%
2025-02-24	756.0000	805.0000	623.0000	654.5700	-6.490%	1,417	-99.453%
2025-02-21	672.0000	763.0000	602.0000	700.0000	-5.660%	2,543	-99.489%
2025-02-20	868.0000	868.0000	700.0000	742.0000	-14.516%	4,089	-99.518%
2025-02-19	1,162.0000	1,519.0000	868.0000	868.0000	+2.058%	95,435	-99.588%
2025-02-18	889.0000	966.0000	798.0000	850.5000	-7.252%	389	-99.579%

.dark-mode .Q1GQtW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1GQtW{ color: #333333; background-color: white; border: 2px solid #333333; }TRNRInteractive Strength Inc. Common Stockstock NASDAQ

TRNR
Interactive Strength Inc. Common Stock
stock NASDAQ