Education
About Us
Working with TipRanks
Follow Us
Interactive Strength Inc (TRNR)
NASDAQ:TRNR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
0.88
1.62
0.79
0.94
0.94
+10.45%
46,570,121
363.77
Jan 15, 2026
0.90
0.90
0.85
0.85
0.85
-5.12%
55,102
0.43
Jan 14, 2026
0.92
0.93
0.89
0.90
0.90
-3.44%
43,138
0.33
Jan 13, 2026
0.99
1.01
0.90
0.93
0.93
-6.06%
62,923
0.49
Jan 12, 2026
1.00
1.07
0.96
0.99
0.99
-1.49%
58,647
0.45
Jan 09, 2026
1.10
1.10
1.01
1.01
1.01
-6.07%
85,805
0.67
Jan 08, 2026
1.14
1.14
1.01
1.07
1.07
-6.14%
93,753
0.73
Jan 07, 2026
1.10
1.25
1.07
1.14
1.14
+4.59%
213,004
1.67
Jan 06, 2026
0.97
1.12
0.93
1.09
1.09
+16.95%
365,013
2.95
Jan 05, 2026
0.90
0.95
0.90
0.93
0.93
+3.67%
81,327
0.66
Jan 02, 2026
0.87
0.90
0.83
0.90
0.90
+4.90%
58,677
0.47
Jan 01, 2026
0.97
0.98
0.83
0.86
0.86
0.00%
0
0.00
Dec 31, 2025
0.97
0.98
0.83
0.86
0.86
-15.98%
215,054
1.77
Dec 30, 2025
0.94
1.12
0.92
1.02
1.02
-14.64%
216,089
1.82
Dec 29, 2025
1.40
1.41
1.14
1.20
1.20
-16.43%
346,661
2.99
Dec 26, 2025
1.50
1.50
1.40
1.43
1.43
-3.38%
74,960
0.65
Dec 25, 2025
1.48
1.49
1.45
1.48
1.48
0.00%
0
0.00
Dec 24, 2025
1.48
1.49
1.45
1.48
1.48
-1.33%
22,644
0.19
Dec 23, 2025
1.53
1.55
1.45
1.50
1.50
-4.46%
55,043
0.47
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
0.86
Dec 11, 2025
1.98
2.00
1.82
1.84
1.84
-6.12%
80,218
0.65
Dec 10, 2025
2.01
2.05
1.81
1.96
1.96
+1.82%
144,612
1.10
Dec 09, 2025
2.08
2.18
1.92
1.93
1.93
-8.77%
86,622
0.41
Dec 08, 2025
2.17
2.42
2.08
2.11
2.11
+1.44%
233,523
1.12
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
1.09
Dec 03, 2025
1.88
1.96
1.70
1.72
1.72
-8.02%
115,002
0.56
Dec 02, 2025
1.97
1.97
1.79
1.87
1.87
-5.08%
162,153
0.79
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 27, 2025
2.27
2.38
2.24
2.28
2.28
0.00%
0
0.00
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
Rows: