Interactive Strength Inc. (TRNR)
NASDAQ: TRNR
· Real-Time Price · USD
3.38
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
3.45
2.05%
After-hours: Sep 26, 2025, 06:56 PM EDT
TRNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.37 | 3.47 | 3.25 | 3.38 | 3.38 | 0.00% | 27,920 |
| Sep 25, 2025 | 3.52 | 3.54 | 3.26 | 3.38 | 3.38 | -3.98% | 86,635 |
| Sep 24, 2025 | 3.45 | 3.77 | 3.42 | 3.52 | 3.52 | 2.92% | 161,779 |
| Sep 23, 2025 | 3.55 | 3.60 | 3.35 | 3.42 | 3.42 | -2.84% | 61,200 |
| Sep 22, 2025 | 3.45 | 3.57 | 3.33 | 3.52 | 3.52 | 4.76% | 89,097 |
| Sep 19, 2025 | 3.57 | 3.58 | 3.36 | 3.36 | 3.36 | -4.00% | 73,712 |
| Sep 18, 2025 | 3.60 | 3.68 | 3.43 | 3.50 | 3.50 | -0.57% | 50,116 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.41 | 3.52 | 3.52 | -3.83% | 102,847 |
| Sep 16, 2025 | 3.38 | 3.81 | 3.25 | 3.66 | 3.66 | 7.33% | 110,959 |
| Sep 15, 2025 | 3.62 | 3.75 | 3.10 | 3.41 | 3.41 | -2.29% | 189,123 |
| Sep 12, 2025 | 3.56 | 4.19 | 3.44 | 3.49 | 3.49 | -1.69% | 598,306 |
| Sep 11, 2025 | 3.38 | 3.82 | 2.81 | 3.55 | 3.55 | 12.70% | 5,098,700 |
| Sep 10, 2025 | 3.40 | 3.45 | 3.11 | 3.15 | 3.15 | -7.35% | 98,775 |
| Sep 9, 2025 | 3.30 | 3.70 | 3.15 | 3.40 | 3.40 | 4.29% | 172,990 |
| Sep 8, 2025 | 3.18 | 3.35 | 3.15 | 3.26 | 3.26 | 3.49% | 59,363 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.11 | 3.15 | 3.15 | -13.22% | 128,503 |
| 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 |