Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Interactive Strength Inc (TRNR) Historical Prices

279 Followers
TRNR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.341.341.201.261.26+4.13%20,4150.76
Nov 10, 20261.221.261.211.211.21-0.82%13,6100.50
Nov 09, 20261.191.341.191.231.23+0.82%13,0900.48
Nov 06, 20261.171.221.111.221.22+2.52%13,0820.48
Nov 05, 20261.271.341.131.191.19-4.80%38,5431.43
Nov 04, 20261.421.491.251.251.25-11.97%114,6724.52
Nov 03, 20261.531.651.361.421.42-10.69%244,87211.30
Nov 02, 20261.561.691.501.591.59+3.25%76,4503.68
Oct 30, 20261.601.621.531.541.54-3.75%1,8940.09
Oct 29, 20261.651.651.601.601.60-1.84%1,5330.07
Oct 28, 20261.651.711.621.631.63+1.88%6,4410.30
Oct 27, 20261.691.691.601.601.60-5.04%9,7950.45
Oct 26, 20261.741.801.371.691.69-2.60%7,4390.34
Oct 23, 20261.701.831.701.731.73-2.26%3,2330.15
Oct 22, 20261.801.951.721.771.77-1.12%5,0670.23
Oct 21, 20261.791.791.791.791.79+1.13%3,3180.15
Oct 20, 20261.761.871.701.771.77+1.14%8,1460.36
Oct 19, 20261.711.881.711.751.75+2.34%5,6910.25
Oct 16, 20261.981.981.701.711.71-14.46%14,0590.61
Oct 15, 20262.002.051.862.002.00-5.57%23,2671.00
Oct 14, 20262.122.122.062.122.12-4.85%2,4320.10
Oct 13, 20262.122.232.062.232.23+7.75%6,8200.28
Oct 12, 20262.092.092.022.072.07-1.20%3,1540.12
Oct 09, 20262.132.132.042.092.09-0.48%5,5450.12
Oct 08, 20262.152.182.102.102.10-7.49%6,0460.12
Oct 07, 20262.272.272.272.272.27+1.29%3,6350.07
Oct 06, 20262.292.332.242.242.24+0.95%5,4770.06
Oct 05, 20262.262.342.192.222.22+0.45%10,1110.11
Oct 02, 20262.152.262.152.212.21+5.24%3,7580.04
Oct 01, 20262.222.282.102.102.10-6.67%16,8740.17
Sep 30, 20262.252.282.222.252.25-2.17%15,4160.15
Sep 29, 20262.452.492.212.302.30-4.56%22,6630.22
Sep 28, 20262.412.462.412.412.410.00%3,8480.04
Sep 25, 20262.402.552.402.412.41-1.23%11,7460.11
Sep 24, 20262.662.662.402.442.44-7.92%42,8360.40
Sep 23, 20262.963.632.512.652.65-10.47%507,1325.03
Sep 22, 20262.883.032.872.962.96+5.71%6,6030.07
Sep 21, 20262.952.952.702.802.80-6.67%3,2780.03
Sep 18, 20262.813.062.813.003.00+8.70%26,1180.26
Sep 17, 20262.762.762.762.762.760.00%3,1440.03
Sep 16, 20262.703.002.702.762.76-1.08%7,5630.07
Sep 15, 20262.902.902.702.792.79-4.78%21,0960.21
Sep 14, 20262.993.042.932.932.93-3.62%1,7850.02
Sep 11, 20262.993.042.903.043.04-0.65%3,7220.03
Sep 10, 20263.033.063.033.063.06-0.33%1,6740.01
Sep 09, 20262.733.232.733.073.07+4.07%12,1170.08
Sep 08, 20262.882.952.812.952.95+1.72%2,5610.02
Sep 07, 20262.972.972.822.902.900.00%00.00
Sep 04, 20262.972.972.822.902.90+0.07%2,1320.01
Sep 03, 20262.852.902.722.902.90-4.36%6,2540.04