Education
About Us
Working with TipRanks
Follow Us
Interactive Strength Inc (TRNR)
NASDAQ:TRNR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
1.53
1.55
1.45
1.50
1.50
-4.46%
55,043
0.46
Dec 22, 2025
1.51
1.57
1.51
1.57
1.57
+1.95%
30,741
0.26
Dec 19, 2025
1.57
1.60
1.49
1.54
1.54
-1.28%
38,717
0.32
Dec 18, 2025
1.61
1.62
1.54
1.56
1.56
-4.29%
32,535
0.27
Dec 17, 2025
1.68
1.68
1.61
1.63
1.63
-2.98%
31,875
0.26
Dec 16, 2025
1.68
1.69
1.64
1.68
1.68
-1.18%
19,527
0.16
Dec 15, 2025
1.79
1.79
1.67
1.70
1.70
-3.41%
48,037
0.39
Dec 12, 2025
1.85
1.89
1.73
1.76
1.76
-4.35%
105,425
0.84
Dec 11, 2025
1.98
2.00
1.82
1.84
1.84
-6.12%
80,218
0.60
Dec 10, 2025
2.01
2.05
1.81
1.96
1.96
+1.82%
144,612
0.68
Dec 09, 2025
2.08
2.18
1.92
1.93
1.92
-8.77%
86,622
0.41
Dec 08, 2025
2.17
2.42
2.08
2.11
2.11
+1.44%
233,523
1.10
Dec 05, 2025
1.75
2.16
1.74
2.08
2.08
+19.54%
182,099
0.87
Dec 04, 2025
1.70
1.79
1.60
1.74
1.74
+1.16%
223,719
1.07
Dec 03, 2025
1.88
1.96
1.70
1.72
1.72
-8.02%
115,002
0.55
Dec 02, 2025
1.97
1.97
1.79
1.87
1.87
-5.08%
162,153
0.77
Dec 01, 2025
2.11
2.15
1.97
1.97
1.97
-9.22%
82,242
0.39
Nov 28, 2025
2.30
2.30
2.11
2.17
2.17
-4.82%
73,626
0.35
Nov 26, 2025
2.27
2.38
2.24
2.28
2.28
-0.44%
72,201
0.34
Nov 25, 2025
2.35
2.37
2.18
2.29
2.29
-5.76%
93,702
0.45
Nov 24, 2025
2.28
2.45
2.25
2.43
2.43
+8.00%
30,514
0.15
Nov 21, 2025
2.21
2.27
2.16
2.25
2.25
+0.45%
24,867
0.12
Nov 20, 2025
2.27
2.35
2.20
2.24
2.24
-0.44%
21,669
0.10
Nov 19, 2025
2.11
2.27
2.11
2.25
2.25
+5.63%
63,466
0.30
Nov 18, 2025
2.18
2.19
2.09
2.13
2.13
-3.62%
151,812
0.73
Nov 17, 2025
2.33
2.35
2.15
2.21
2.21
-9.43%
69,499
0.34
Nov 14, 2025
2.23
2.57
2.11
2.44
2.44
-6.15%
2,825,170
17.27
Nov 13, 2025
2.87
2.93
2.60
2.60
2.60
-10.81%
63,229
0.39
Nov 12, 2025
2.81
2.94
2.79
2.92
2.92
+1.92%
38,488
0.22
Nov 11, 2025
2.64
2.88
2.60
2.86
2.86
+5.93%
49,827
0.29
Nov 10, 2025
2.73
2.73
2.61
2.70
2.70
0.00%
28,852
0.17
Nov 07, 2025
2.55
2.86
2.52
2.70
2.70
+5.88%
116,946
0.67
Nov 06, 2025
2.38
2.64
2.36
2.55
2.55
+2.20%
50,286
0.29
Nov 05, 2025
2.46
2.50
2.27
2.50
2.50
+3.96%
59,037
0.34
Nov 04, 2025
2.58
2.59
2.40
2.40
2.40
-7.34%
26,946
0.15
Nov 03, 2025
2.60
2.60
2.51
2.59
2.59
+4.86%
25,616
0.14
Oct 31, 2025
2.40
2.68
2.25
2.47
2.47
+2.70%
135,587
0.77
Oct 30, 2025
2.41
2.49
2.30
2.41
2.40
-0.21%
21,261
0.12
Oct 29, 2025
2.71
2.71
2.34
2.41
2.41
-8.37%
113,014
0.64
Oct 28, 2025
2.89
2.89
2.63
2.63
2.63
-7.72%
40,903
0.23
Oct 27, 2025
3.01
3.01
2.83
2.85
2.85
-0.70%
23,287
0.13
Oct 24, 2025
2.90
3.02
2.87
2.87
2.87
+3.24%
34,331
0.19
Oct 23, 2025
2.73
2.88
2.68
2.78
2.78
+0.36%
61,696
0.33
Oct 22, 2025
2.97
3.00
2.70
2.77
2.77
-6.73%
57,139
0.31
Oct 21, 2025
3.03
3.12
2.90
2.97
2.97
-0.34%
27,490
0.15
Oct 20, 2025
2.91
3.22
2.90
2.98
2.98
+3.11%
61,995
0.33
Oct 17, 2025
3.13
3.23
2.86
2.89
2.89
-5.56%
113,498
0.60
Oct 16, 2025
3.24
3.31
3.02
3.06
3.06
-5.26%
55,649
0.29
Oct 15, 2025
3.33
3.42
3.20
3.23
3.23
-5.00%
48,746
0.25
Oct 14, 2025
3.32
3.45
3.14
3.40
3.40
+1.80%
65,880
0.34
Rows: