Interactive Strength Inc (TRNR)
NASDAQ:TRNR
Want to see TRNR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 02, 2026
0.77
0.83
0.74
0.81
0.81
+3.33%
198,891
0.23
Jun 01, 2026
0.77
0.79
0.72
0.78
0.78
-2.99%
192,983
0.22
May 29, 2026
0.79
0.80
0.76
0.80
0.80
+0.63%
178,536
0.20
May 28, 2026
0.75
0.80
0.72
0.80
0.80
+6.68%
389,454
0.44
May 27, 2026
0.79
0.79
0.70
0.75
0.75
-9.10%
541,838
0.62
May 26, 2026
0.85
0.85
0.80
0.82
0.82
-3.06%
543,920
0.62
May 22, 2026
0.95
0.97
0.80
0.85
0.85
-15.00%
2,822,525
3.37
May 21, 2026
0.96
1.09
0.83
1.00
1.00
-4.76%
12,985,320
20.19
May 20, 2026
1.03
1.21
1.02
1.05
1.05
+3.96%
2,104,857
3.25
May 19, 2026
0.95
1.06
0.75
1.01
1.01
-4.72%
25,958,551
35.97
May 18, 2026
1.19
1.24
1.05
1.06
1.06
-7.02%
170,006
0.22
May 15, 2026
0.99
1.19
0.99
1.14
1.14
+11.76%
178,366
0.23
May 14, 2026
0.88
1.05
0.88
1.02
1.02
+16.04%
199,302
0.26
May 13, 2026
0.88
0.90
0.86
0.88
0.88
+1.97%
62,250
0.08
May 12, 2026
0.84
0.90
0.84
0.86
0.86
-1.37%
106,047
0.14
May 11, 2026
0.84
0.90
0.84
0.87
0.87
+3.43%
79,323
0.10
May 08, 2026
0.91
0.92
0.84
0.85
0.85
-5.48%
123,667
0.16
May 07, 2026
0.95
0.96
0.87
0.89
0.89
-6.78%
111,643
0.15
May 06, 2026
0.97
0.98
0.94
0.96
0.96
-2.14%
83,372
0.11
May 05, 2026
1.02
1.03
0.96
0.98
0.98
-2.00%
121,022
0.16
May 04, 2026
1.05
1.07
0.99
1.00
1.00
-4.76%
79,332
0.10
May 01, 2026
1.10
1.11
1.04
1.05
1.05
-6.25%
71,358
0.09
Apr 30, 2026
1.06
1.20
1.05
1.12
1.12
+9.80%
267,953
0.35
Apr 29, 2026
1.09
1.10
0.99
1.02
1.02
-7.27%
107,555
0.14
Apr 28, 2026
1.11
1.13
1.09
1.10
1.10
-2.65%
53,135
0.07
Apr 27, 2026
1.06
1.13
1.06
1.13
1.13
+6.60%
81,577
0.11
Apr 24, 2026
1.09
1.09
1.05
1.06
1.06
0.00%
20,142
0.03
Apr 23, 2026
1.11
1.12
1.04
1.06
1.06
-4.50%
40,347
0.05
Apr 22, 2026
1.08
1.12
1.08
1.11
1.11
+2.78%
39,255
0.05
Apr 21, 2026
1.09
1.14
1.08
1.08
1.08
-1.82%
136,396
0.18
Apr 20, 2026
1.09
1.16
1.06
1.10
1.10
+0.92%
62,865
0.08
Apr 17, 2026
1.12
1.18
1.09
1.09
1.09
-3.54%
127,357
0.17
Apr 16, 2026
1.22
1.22
1.12
1.13
1.13
-3.42%
160,764
0.21
Apr 15, 2026
1.08
1.21
1.08
1.17
1.17
+8.33%
221,523
0.27
Apr 14, 2026
1.09
1.16
1.08
1.08
1.08
-0.92%
91,605
0.11
Apr 13, 2026
1.20
1.20
1.03
1.09
1.09
-8.40%
222,327
0.27
Apr 10, 2026
1.35
1.35
1.19
1.19
1.19
-13.14%
184,976
0.23
Apr 09, 2026
1.37
1.38
1.30
1.37
1.37
-0.72%
75,552
0.09
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
Rows: