Interactive Strength Inc (TRNR)
NASDAQ:TRNR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1.36
1.42
1.34
1.38
1.38
+4.55%
174,868
0.21
Apr 07, 2026
1.38
1.38
1.29
1.32
1.32
-4.35%
136,078
0.17
Apr 06, 2026
1.39
1.45
1.30
1.38
1.38
-2.82%
108,760
0.13
Apr 03, 2026
1.42
1.47
1.35
1.42
1.42
0.00%
0
0.00
Apr 02, 2026
1.42
1.47
1.35
1.42
1.42
-5.33%
157,457
0.19
Apr 01, 2026
1.41
1.60
1.38
1.50
1.50
+9.49%
453,613
0.57
Mar 31, 2026
1.30
1.49
1.26
1.37
1.37
+5.38%
235,588
0.30
Mar 30, 2026
1.26
1.38
1.26
1.30
1.30
+4.84%
93,497
0.12
Mar 27, 2026
1.22
1.26
1.19
1.24
1.24
+2.48%
57,617
0.07
Mar 26, 2026
1.29
1.32
1.21
1.21
1.21
-7.63%
71,445
0.09
Mar 25, 2026
1.32
1.32
1.25
1.31
1.31
+0.77%
49,729
0.06
Mar 24, 2026
1.26
1.35
1.23
1.30
1.30
+3.17%
68,419
0.09
Mar 23, 2026
1.35
1.47
1.25
1.26
1.26
-6.67%
190,178
0.24
Mar 20, 2026
1.26
1.35
1.17
1.35
1.35
+9.76%
1,839,504
2.41
Mar 19, 2026
1.23
1.23
1.20
1.23
1.23
+1.65%
47,552
0.06
Mar 18, 2026
1.37
1.37
1.16
1.21
1.21
-13.57%
289,031
0.38
Mar 17, 2026
1.44
1.47
1.35
1.40
1.40
-5.41%
68,177
0.09
Mar 16, 2026
1.51
1.51
1.42
1.48
1.48
-1.33%
72,696
0.10
Mar 13, 2026
1.53
1.57
1.44
1.50
1.50
-1.96%
90,990
0.12
Mar 12, 2026
1.58
1.58
1.47
1.53
1.53
-3.16%
71,655
0.10
Mar 11, 2026
1.60
1.63
1.48
1.58
1.58
+0.64%
270,509
0.36
Mar 10, 2026
1.45
1.57
1.39
1.57
1.57
+8.28%
113,319
0.15
Mar 09, 2026
1.48
1.52
1.41
1.45
1.45
-8.23%
139,646
0.19
Mar 06, 2026
1.67
1.67
1.56
1.58
1.58
-8.67%
117,304
0.16
Mar 05, 2026
1.69
1.79
1.64
1.73
1.73
0.00%
157,342
0.21
Mar 04, 2026
1.46
1.94
1.46
1.73
1.73
+18.49%
1,515,093
2.11
Mar 03, 2026
1.48
1.55
1.37
1.46
1.46
-8.18%
181,598
0.25
Mar 02, 2026
1.64
1.65
1.51
1.59
1.59
-9.14%
184,624
0.26
Feb 27, 2026
1.87
1.93
1.75
1.75
1.75
-10.26%
192,405
0.27
Feb 26, 2026
1.89
2.04
1.87
1.95
1.95
-5.80%
234,553
0.33
Feb 25, 2026
2.17
2.23
2.01
2.07
2.07
-10.00%
409,337
0.59
Feb 24, 2026
2.16
2.50
2.08
2.30
2.30
+4.97%
670,511
0.97
Feb 23, 2026
2.39
2.39
1.93
2.19
2.19
-9.84%
717,855
1.06
Feb 20, 2026
3.01
3.10
2.11
2.43
2.43
-43.32%
2,337,088
3.65
Feb 19, 2026
5.61
7.60
4.17
4.29
4.29
+4.87%
30,666,682
200.61
Feb 18, 2026
3.76
4.70
3.66
4.09
4.09
+5.36%
3,517,190
36.23
Feb 17, 2026
3.98
4.00
3.70
3.88
3.88
-0.18%
16,371
0.17
Feb 16, 2026
3.71
3.91
3.61
3.89
3.89
0.00%
0
0.00
Feb 13, 2026
3.71
3.91
3.61
3.89
3.89
+5.31%
14,056
0.14
Feb 12, 2026
3.77
4.10
3.60
3.69
3.69
-2.61%
30,898
0.32
Feb 11, 2026
4.00
4.07
3.63
3.79
3.79
-4.29%
26,938
0.27
Feb 10, 2026
3.49
4.07
3.49
3.96
3.96
+15.55%
58,915
0.59
Feb 09, 2026
3.51
3.61
3.26
3.43
3.43
-3.82%
21,086
0.21
Feb 06, 2026
4.11
4.19
3.04
3.56
3.56
-13.12%
114,155
1.17
Feb 05, 2026
4.45
4.69
4.10
4.10
4.10
-8.87%
13,617
0.14
Feb 04, 2026
4.94
5.04
4.32
4.50
4.50
-6.95%
13,244
0.14
Feb 03, 2026
4.88
5.20
4.80
4.84
4.84
+1.38%
13,774
0.14
Feb 02, 2026
5.24
5.60
4.61
4.77
4.77
-8.41%
16,985
0.17
Jan 30, 2026
4.50
5.55
4.35
5.21
5.21
+15.14%
67,430
0.70
Jan 29, 2026
5.30
5.30
4.43
4.52
4.52
-16.24%
53,594
0.56
Rows: