Interactive Strength Inc. (TRNR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.0300 | 3.1900 | 2.6100 | 3.0800 | 3.0800 | 405,800 |
| Jun 20, 2024 | 2.9100 | 3.3000 | 2.8200 | 3.0000 | 3.0000 | 196,200 |
| Jun 18, 2024 | 3.6300 | 3.8900 | 2.9400 | 3.2300 | 3.2300 | 1,060,700 |
| Jun 17, 2024 | 4.5200 | 8.5000 | 4.1700 | 4.9000 | 4.9000 | 44,521,900 |
| Jun 14, 2024 | 2.9500 | 3.6900 | 2.6400 | 2.8700 | 2.8700 | 345,700 |
| Jun 14, 2024 | 1:40 Stock Split | |||||
| Jun 13, 2024 | 3.6000 | 3.9600 | 3.4000 | 3.4400 | 3.4400 | 125,673 |
| Jun 12, 2024 | 5.0800 | 5.0800 | 4.0800 | 4.2800 | 4.2800 | 114,883 |
| Jun 11, 2024 | 5.4000 | 5.9200 | 5.2000 | 5.2400 | 5.2400 | 128,248 |
| Jun 10, 2024 | 4.9600 | 5.8800 | 4.4000 | 5.5200 | 5.5200 | 248,770 |
| Jun 07, 2024 | 5.3600 | 5.9200 | 5.0000 | 5.2000 | 5.2000 | 35,630 |
| Jun 06, 2024 | 5.6800 | 5.8800 | 5.2000 | 5.2400 | 5.2400 | 23,365 |
| Jun 05, 2024 | 5.5200 | 6.0000 | 4.8800 | 5.8800 | 5.8800 | 33,685 |
| Jun 04, 2024 | 6.2400 | 6.2800 | 5.6800 | 5.6800 | 5.6800 | 14,905 |
| Jun 03, 2024 | 6.2800 | 6.3200 | 5.6400 | 6.2800 | 6.2800 | 25,005 |
| May 31, 2024 | 7.4400 | 7.4400 | 5.6400 | 6.0400 | 6.0400 | 92,110 |
| May 30, 2024 | 7.8000 | 8.6800 | 7.3200 | 7.4000 | 7.4000 | 71,790 |
| May 29, 2024 | 9.0800 | 9.2000 | 7.6000 | 8.6000 | 8.6000 | 159,880 |
| May 28, 2024 | 7.6000 | 9.9600 | 7.2400 | 8.5200 | 8.5200 | 64,233 |
| May 24, 2024 | 7.0400 | 8.3600 | 6.9200 | 8.1200 | 8.1200 | 44,315 |
| May 23, 2024 | 7.2400 | 7.6000 | 7.0000 | 7.1600 | 7.1600 | 3,310 |
| May 22, 2024 | 7.4000 | 8.0000 | 6.8800 | 7.6000 | 7.6000 | 2,885 |
| May 21, 2024 | 7.6800 | 8.2000 | 7.2400 | 7.6000 | 7.6000 | 6,100 |
| May 20, 2024 | 7.3600 | 8.2000 | 7.1200 | 7.8800 | 7.8800 | 5,003 |
| May 17, 2024 | 8.2400 | 9.4000 | 8.0000 | 8.0400 | 8.0400 | 25,490 |
| May 16, 2024 | 6.8000 | 7.9200 | 6.8000 | 7.8800 | 7.8800 | 27,818 |
| May 15, 2024 | 6.8000 | 7.0000 | 6.3200 | 6.8800 | 6.8800 | 2,350 |
| May 14, 2024 | 6.4800 | 6.8000 | 6.2400 | 6.6800 | 6.6800 | 4,385 |
| May 13, 2024 | 6.6000 | 6.6000 | 6.1600 | 6.4400 | 6.4400 | 2,503 |
| May 10, 2024 | 6.4000 | 6.6800 | 6.0800 | 6.4000 | 6.4000 | 3,958 |
| May 09, 2024 | 6.3200 | 6.8000 | 6.0400 | 6.3200 | 6.3200 | 6,858 |
| May 08, 2024 | 6.3600 | 6.7200 | 6.0400 | 6.4400 | 6.4400 | 6,350 |
| May 07, 2024 | 6.6400 | 7.0000 | 6.4400 | 6.5600 | 6.5600 | 7,745 |
| May 06, 2024 | 6.9200 | 7.5600 | 6.5600 | 6.6400 | 6.6400 | 4,443 |
| May 03, 2024 | 7.2800 | 7.2800 | 6.2800 | 6.7600 | 6.7600 | 7,350 |
| May 02, 2024 | 7.5600 | 7.7200 | 6.8000 | 7.0800 | 7.0800 | 6,278 |
| May 01, 2024 | 7.0800 | 7.9200 | 7.0400 | 7.5600 | 7.5600 | 2,420 |
| Apr 30, 2024 | 7.3600 | 7.6000 | 7.0000 | 7.0800 | 7.0800 | 3,183 |
| Apr 29, 2024 | 8.3200 | 8.3200 | 7.2400 | 7.6000 | 7.6000 | 3,343 |
| Apr 26, 2024 | 8.5200 | 8.6400 | 8.1200 | 8.2400 | 8.2400 | 1,615 |
| Apr 25, 2024 | 8.6000 | 8.8000 | 8.2000 | 8.2400 | 8.2400 | 3,213 |
| Apr 24, 2024 | 8.2800 | 9.2000 | 8.0400 | 8.4000 | 8.4000 | 8,115 |
| Apr 23, 2024 | 7.2400 | 8.8000 | 7.2400 | 8.2800 | 8.2800 | 11,258 |
| Apr 22, 2024 | 7.6000 | 7.8000 | 7.2000 | 7.6000 | 7.6000 | 3,580 |
| Apr 19, 2024 | 7.1600 | 7.9600 | 7.1200 | 7.6800 | 7.6800 | 4,453 |
| Apr 18, 2024 | 7.8800 | 8.3200 | 7.2000 | 7.4000 | 7.4000 | 2,015 |
| Apr 17, 2024 | 7.7200 | 8.2400 | 6.8800 | 7.5200 | 7.5200 | 1,978 |
| Apr 16, 2024 | 7.4800 | 8.8000 | 7.3200 | 7.6000 | 7.6000 | 2,060 |
| Apr 15, 2024 | 8.3600 | 8.3600 | 7.2400 | 7.7200 | 7.7200 | 5,038 |
| Apr 12, 2024 | 9.8000 | 9.8000 | 8.2800 | 8.3600 | 8.3600 | 7,333 |
| Apr 11, 2024 | 9.3200 | 11.0000 | 9.0000 | 9.4400 | 9.4400 | 13,893 |
| Apr 10, 2024 | 9.5200 | 9.6000 | 8.0800 | 8.7600 | 8.7600 | 4,335 |
| Apr 09, 2024 | 9.2800 | 9.4000 | 8.6800 | 8.9200 | 8.9200 | 3,685 |
| Apr 08, 2024 | 10.2000 | 10.2000 | 9.2400 | 9.5600 | 9.5600 | 1,093 |
| Apr 05, 2024 | 9.9200 | 10.2000 | 9.3600 | 9.6800 | 9.6800 | 3,675 |
| Apr 04, 2024 | 9.2000 | 10.0000 | 9.0400 | 10.0000 | 10.0000 | 6,050 |
| Apr 03, 2024 | 10.4800 | 10.4800 | 9.0000 | 9.0000 | 9.0000 | 9,155 |
| Apr 02, 2024 | 10.9600 | 11.6000 | 9.6000 | 10.8000 | 10.8000 | 6,653 |
| Apr 01, 2024 | 11.2400 | 11.2400 | 9.6000 | 10.6000 | 10.6000 | 5,530 |
| Mar 28, 2024 | 11.3600 | 11.6000 | 9.6000 | 10.4000 | 10.4000 | 8,505 |
| Mar 27, 2024 | 11.8000 | 12.2000 | 10.8000 | 11.2000 | 11.2000 | 3,990 |
| Mar 26, 2024 | 12.0400 | 12.7200 | 11.6000 | 11.6800 | 11.6800 | 5,563 |
| Mar 25, 2024 | 12.4000 | 13.2000 | 12.0400 | 13.0000 | 13.0000 | 3,110 |
| Mar 22, 2024 | 12.6000 | 13.2000 | 12.0400 | 13.1200 | 13.1200 | 5,553 |
| Mar 21, 2024 | 13.4000 | 13.9600 | 12.4000 | 12.8000 | 12.8000 | 4,620 |
| Mar 20, 2024 | 14.4000 | 14.8000 | 12.8400 | 13.0800 | 13.0800 | 17,480 |
| Mar 19, 2024 | 12.5200 | 16.4000 | 12.5200 | 15.9200 | 15.9200 | 128,105 |
| Mar 18, 2024 | 12.7600 | 14.4000 | 12.2400 | 13.2400 | 13.2400 | 3,378 |
| Mar 15, 2024 | 12.0400 | 15.2000 | 12.0400 | 13.5600 | 13.5600 | 5,478 |
| Mar 14, 2024 | 13.5600 | 13.6000 | 12.0400 | 12.1600 | 12.1600 | 2,338 |
| Mar 13, 2024 | 12.0400 | 14.0000 | 12.0400 | 13.3600 | 13.3600 | 4,568 |
| Mar 12, 2024 | 13.3200 | 13.6000 | 12.0400 | 12.4000 | 12.4000 | 7,053 |
| Mar 11, 2024 | 14.6000 | 15.2000 | 13.2000 | 13.3600 | 13.3600 | 6,390 |
| Mar 08, 2024 | 16.0000 | 16.0000 | 14.8000 | 14.8000 | 14.8000 | 5,190 |
| Mar 07, 2024 | 15.4400 | 16.0000 | 14.4400 | 15.2000 | 15.2000 | 3,650 |
| Mar 06, 2024 | 16.6800 | 16.8000 | 14.0000 | 15.9200 | 15.9200 | 8,740 |
| Mar 05, 2024 | 16.8000 | 19.4000 | 16.8000 | 17.2000 | 17.2000 | 7,358 |
| Mar 04, 2024 | 20.8000 | 20.8400 | 15.0000 | 16.0400 | 16.0400 | 14,803 |
| Mar 01, 2024 | 19.5200 | 21.0000 | 18.6800 | 19.6000 | 19.6000 | 5,770 |
| Feb 29, 2024 | 24.2800 | 24.2800 | 18.5600 | 18.8400 | 18.8400 | 19,438 |
| Feb 28, 2024 | 28.0400 | 28.4000 | 24.0000 | 25.2000 | 25.2000 | 16,960 |
| Feb 27, 2024 | 29.7600 | 32.4000 | 26.8000 | 30.0000 | 30.0000 | 25,955 |
| Feb 26, 2024 | 36.3600 | 47.6000 | 30.0000 | 32.0000 | 32.0000 | 740,335 |
| Feb 23, 2024 | 24.4000 | 25.6000 | 24.4000 | 25.6000 | 25.6000 | 280 |
| Feb 22, 2024 | 24.4400 | 25.6000 | 24.4000 | 25.6000 | 25.6000 | 170 |
| Feb 21, 2024 | 25.6000 | 26.0000 | 24.0400 | 26.0000 | 26.0000 | 80 |
| Feb 20, 2024 | 25.2000 | 28.0000 | 24.2400 | 26.2400 | 26.2400 | 635 |
| Feb 16, 2024 | 26.0000 | 28.0000 | 25.6400 | 26.0000 | 26.0000 | 748 |
| Feb 15, 2024 | 28.0000 | 28.8000 | 27.1200 | 27.2000 | 27.2000 | 888 |
| Feb 14, 2024 | 27.4800 | 27.4800 | 25.9600 | 27.2000 | 27.2000 | 745 |
| Feb 13, 2024 | 28.4000 | 28.7600 | 26.0000 | 27.2000 | 27.2000 | 130 |
| Feb 12, 2024 | 26.2000 | 28.4000 | 26.2000 | 26.8400 | 26.8400 | 188 |
| Feb 09, 2024 | 28.0000 | 28.8000 | 27.6000 | 27.6000 | 27.6000 | 275 |
| Feb 08, 2024 | 26.8800 | 27.7600 | 25.6000 | 27.6000 | 27.6000 | 210 |
| Feb 07, 2024 | 28.4000 | 28.4000 | 26.4000 | 26.8800 | 26.8800 | 1,010 |
| Feb 06, 2024 | 29.2000 | 29.2000 | 27.1600 | 28.8000 | 28.8000 | 333 |
| Feb 05, 2024 | 27.4800 | 29.5200 | 26.8400 | 28.2000 | 28.2000 | 145 |
| Feb 02, 2024 | 29.0000 | 30.0000 | 26.8400 | 28.4000 | 28.4000 | 435 |
| Feb 01, 2024 | 30.4000 | 30.4000 | 26.8000 | 29.2000 | 29.2000 | 190 |
| Jan 31, 2024 | 27.6000 | 30.8400 | 26.4000 | 29.6000 | 29.6000 | 1,085 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.