Interactive Strength Inc. (TRNR)
NASDAQ: TRNR
· Real-Time Price · USD
0.45
-0.23 (-34.22%)
At close: Jun 25, 2025, 3:59 PM
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.64 | 0.70 | 0.62 | 0.68 | 0.68 | n/a | 614,102 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.62 | 0.64 | 0.65 | -5.88% | 857,900 |
| Jun 20, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | 7.81% | 449,700 |
| Jun 18, 2025 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 1,302,546 |
| Jun 17, 2025 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -2.82% | 1,397,002 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.