Interactive Strength Inc. (TRNR)
NASDAQ: TRNR
· Real-Time Price · USD
4.24
-0.19 (-4.29%)
At close: Aug 14, 2025, 3:59 PM
4.27
0.71%
Pre-market: Aug 15, 2025, 07:15 AM EDT
TRNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.33 | 4.39 | 4.15 | 4.24 | 4.24 | -4.29% | 613,789 |
| 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 |
| Aug 7, 2025 | 4.15 | 4.40 | 3.96 | 4.21 | 4.21 | 2.43% | 129,977 |
| Aug 6, 2025 | 4.67 | 4.69 | 4.10 | 4.11 | 4.11 | -10.26% | 79,520 |
| Aug 5, 2025 | 4.00 | 4.64 | 3.96 | 4.58 | 4.58 | 9.83% | 133,699 |
| Aug 4, 2025 | 4.27 | 4.40 | 4.07 | 4.17 | 4.17 | -1.42% | 78,900 |
| Aug 1, 2025 | 4.27 | 4.53 | 3.97 | 4.23 | 4.23 | -2.31% | 76,437 |
| Jul 31, 2025 | 4.80 | 4.82 | 4.26 | 4.33 | 4.33 | -9.22% | 100,000 |
| Jul 30, 2025 | 4.90 | 5.25 | 4.66 | 4.77 | 4.77 | -4.41% | 274,840 |
| Jul 29, 2025 | 5.58 | 5.65 | 4.81 | 4.99 | 4.99 | -6.20% | 151,817 |
| Jul 28, 2025 | 5.99 | 6.13 | 5.22 | 5.32 | 5.32 | -11.77% | 170,433 |
| Jul 25, 2025 | 6.42 | 6.52 | 5.86 | 6.03 | 6.03 | -3.21% | 109,009 |
| Jul 24, 2025 | 6.62 | 6.75 | 6.13 | 6.23 | 6.23 | -6.60% | 144,680 |
| Jul 23, 2025 | 6.60 | 6.97 | 6.45 | 6.67 | 6.67 | 1.52% | 140,992 |
| Jul 22, 2025 | 6.10 | 6.65 | 5.97 | 6.57 | 6.57 | 7.88% | 128,884 |
| Jul 21, 2025 | 6.47 | 6.66 | 5.90 | 6.09 | 6.09 | -4.55% | 174,311 |
| Jul 18, 2025 | 6.71 | 7.27 | 6.29 | 6.38 | 6.38 | -5.06% | 126,719 |