Interactive Strength Inc. (TRNR)
NASDAQ: TRNR
· Real-Time Price · USD
3.15
-0.48 (-13.10%)
At close: Sep 05, 2025, 3:59 PM
3.16
0.32%
After-hours: Sep 05, 2025, 07:39 PM EDT
TRNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.60 | 3.60 | 3.11 | 3.15 | 3.15 | -13.22% | 127,202 |
| Sep 4, 2025 | 3.40 | 3.70 | 3.39 | 3.63 | 3.63 | 7.08% | 114,991 |
| Sep 3, 2025 | 3.82 | 4.32 | 3.07 | 3.39 | 3.39 | -13.74% | 338,500 |
| Sep 2, 2025 | 4.06 | 4.13 | 3.90 | 3.93 | 3.93 | -4.84% | 42,607 |
| Aug 29, 2025 | 4.09 | 4.20 | 3.90 | 4.13 | 4.13 | 4.82% | 44,728 |
| Aug 28, 2025 | 3.97 | 4.06 | 3.82 | 3.94 | 3.94 | -0.76% | 42,243 |
| Aug 27, 2025 | 3.91 | 4.03 | 3.85 | 3.97 | 3.97 | 0.51% | 21,100 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.78 | 3.95 | 3.95 | -1.74% | 38,435 |
| Aug 25, 2025 | 3.76 | 4.09 | 3.75 | 4.02 | 4.02 | 4.69% | 49,900 |
| Aug 22, 2025 | 3.71 | 3.90 | 3.61 | 3.84 | 3.84 | 3.50% | 33,900 |
| Aug 21, 2025 | 3.85 | 3.88 | 3.70 | 3.71 | 3.71 | -4.63% | 29,332 |
| Aug 20, 2025 | 4.24 | 4.24 | 3.62 | 3.89 | 3.89 | -4.89% | 85,543 |
| Aug 19, 2025 | 4.40 | 4.43 | 4.05 | 4.09 | 4.09 | -8.30% | 67,076 |
| Aug 18, 2025 | 4.23 | 4.50 | 4.16 | 4.46 | 4.46 | 7.21% | 70,634 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.10 | 4.16 | 4.16 | -1.89% | 66,972 |
| Aug 14, 2025 | 4.33 | 4.39 | 4.15 | 4.24 | 4.24 | -4.29% | 621,100 |
| Aug 13, 2025 | 4.32 | 4.62 | 4.15 | 4.43 | 4.43 | 3.26% | 141,000 |
| Aug 12, 2025 | 4.17 | 4.38 | 4.05 | 4.29 | 4.29 | 4.13% | 50,381 |
| Aug 11, 2025 | 4.21 | 4.23 | 4.08 | 4.12 | 4.12 | -2.14% | 34,378 |
| Aug 8, 2025 | 4.21 | 4.26 | 4.07 | 4.21 | 4.21 | 0.00% | 27,435 |