Interactive Strength Inc. Common Stock (TRNR) Historical Stock Data

1.57 ↑0.03 (1.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TRNR is down -0.99% a day on average. There have been 9 days where Interactive Strength Inc. Common Stock closed green and 21 days where TRNR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	1.54	1.57	↑$0.03 (1.95%)	1.52	1.57	26.07K
2025-12-19	1.57	1.54	↓$0.03 (-1.91%)	1.49	1.60	38.61K
2025-12-18	1.61	1.56	↓$0.05 (-3.11%)	1.54	1.62	28.66K
2025-12-17	1.68	1.63	↓$0.05 (-2.98%)	1.61	1.68	30.80K
2025-12-16	1.69	1.68	↓$0.01 (-0.59%)	1.64	1.69	18.49K
2025-12-15	1.79	1.70	↓$0.09 (-5.03%)	1.68	1.79	33.38K
2025-12-12	1.85	1.76	↓$0.09 (-4.86%)	1.73	1.89	97.71K
2025-12-11	1.98	1.84	↓$0.14 (-7.07%)	1.82	2.00	61.42K
2025-12-10	2.01	1.96	↓$0.05 (-2.49%)	1.82	2.05	144.59K
2025-12-09	2.08	1.93	↓$0.16 (-7.45%)	1.92	2.18	77.71K
2025-12-08	2.17	2.11	↓$0.06 (-2.76%)	2.08	2.42	229.65K
2025-12-05	1.75	2.08	↑$0.33 (18.86%)	1.74	2.16	174.97K
2025-12-04	1.79	1.74	↓$0.05 (-2.79%)	1.60	1.79	221.66K
2025-12-03	1.88	1.72	↓$0.16 (-8.51%)	1.70	1.96	108.58K
2025-12-02	1.95	1.87	↓$0.08 (-4.10%)	1.79	1.97	161.98K
2025-12-01	2.11	1.97	↓$0.14 (-6.64%)	1.97	2.15	55.91K
2025-11-28	2.26	2.17	↓$0.09 (-3.77%)	2.11	2.27	71.37K
2025-11-26	2.27	2.28	↑$0.01 (0.66%)	2.24	2.38	70.54K
2025-11-25	2.35	2.29	↓$0.06 (-2.55%)	2.18	2.37	69.59K
2025-11-24	2.28	2.43	↑$0.15 (6.58%)	2.26	2.45	30.21K
2025-11-21	2.20	2.25	↑$0.05 (2.27%)	2.16	2.26	23.32K
2025-11-20	2.28	2.24	↓$0.04 (-1.75%)	2.20	2.35	19.14K
2025-11-19	2.11	2.25	↑$0.14 (6.64%)	2.11	2.27	60.45K
2025-11-18	2.18	2.13	↓$0.05 (-2.29%)	2.09	2.19	151.20K
2025-11-17	2.33	2.21	↓$0.12 (-5.15%)	2.17	2.35	66.50K
2025-11-14	2.23	2.44	↑$0.21 (9.42%)	2.11	2.56	2.81M
2025-11-13	2.93	2.60	↓$0.33 (-11.26%)	2.60	2.93	62.94K
2025-11-12	2.81	2.92	↑$0.11 (3.74%)	2.79	2.94	30.29K
2025-11-11	2.64	2.86	↑$0.22 (8.33%)	2.60	2.88	44.30K
2025-11-10	2.73	2.70	↓$0.03 (-1.10%)	2.62	2.73	22.98K