Interactive Strength Inc. (TRNR)
NASDAQ: TRNR
· Real-Time Price · USD
0.81
0.02 (2.09%)
At close: May 30, 2025, 3:59 PM
0.83
2.37%
After-hours: May 30, 2025, 05:55 PM EDT
Interactive Strength Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.82 | n/a | 242,302 |
| May 29, 2025 | 0.82 | 0.84 | 0.78 | 0.79 | 0.79 | -3.66% | 572,119 |
| May 28, 2025 | 0.81 | 0.87 | 0.79 | 0.80 | 0.80 | 1.27% | 611,800 |
| May 27, 2025 | 0.82 | 0.93 | 0.79 | 0.81 | 0.81 | 1.25% | 920,600 |
| May 23, 2025 | 0.87 | 0.90 | 0.79 | 0.79 | 0.79 | -2.47% | 948,000 |
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.