Interactive Strength Inc. Common Stock (TRNR) Historical Stock Data
0.28 ↓0.01 (-4.04%)
As of March 27, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, TRNR is down -1.68% a day on average. There have been 14 days where Interactive Strength Inc. Common Stock closed green and 16 days where TRNR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 0.30 | 0.28 | ↓$0.02 (-5.12%) | 0.27 | 0.30 | 159.64K |
2024-03-26 | 0.30 | 0.29 | ↓$0.01 (-3.15%) | 0.29 | 0.32 | 222.52K |
2024-03-25 | 0.31 | 0.33 | ↑$0.02 (4.84%) | 0.30 | 0.33 | 124.44K |
2024-03-22 | 0.32 | 0.33 | ↑$0.01 (4.10%) | 0.30 | 0.33 | 221.30K |
2024-03-21 | 0.33 | 0.32 | ↓$0.01 (-4.42%) | 0.31 | 0.35 | 184.72K |
2024-03-20 | 0.36 | 0.33 | ↓$0.03 (-9.17%) | 0.32 | 0.37 | 698.68K |
2024-03-19 | 0.31 | 0.40 | ↑$0.08 (26.99%) | 0.31 | 0.41 | 5.06M |
2024-03-18 | 0.32 | 0.33 | ↑$0.01 (3.89%) | 0.31 | 0.36 | 135.13K |
2024-03-15 | 0.30 | 0.34 | ↑$0.04 (12.59%) | 0.30 | 0.38 | 219.07K |
2024-03-14 | 0.34 | 0.30 | ↓$0.04 (-10.41%) | 0.30 | 0.34 | 92.40K |
2024-03-13 | 0.30 | 0.33 | ↑$0.03 (10.93%) | 0.30 | 0.35 | 182.80K |
2024-03-12 | 0.33 | 0.31 | ↓$0.02 (-6.91%) | 0.30 | 0.34 | 282.12K |
2024-03-11 | 0.37 | 0.33 | ↓$0.03 (-8.49%) | 0.33 | 0.38 | 255.59K |
2024-03-08 | 0.40 | 0.37 | ↓$0.03 (-7.50%) | 0.37 | 0.40 | 207.58K |
2024-03-07 | 0.39 | 0.38 | ↓$0.01 (-1.58%) | 0.36 | 0.40 | 146.04K |
2024-03-06 | 0.42 | 0.40 | ↓$0.02 (-4.58%) | 0.35 | 0.42 | 344.64K |
2024-03-05 | 0.42 | 0.43 | ↑$0.01 (2.31%) | 0.42 | 0.49 | 294.48K |
2024-03-04 | 0.52 | 0.40 | ↓$0.12 (-22.88%) | 0.38 | 0.52 | 591.65K |
2024-03-01 | 0.49 | 0.49 | ↑$0.00 (0.45%) | 0.47 | 0.53 | 230.61K |
2024-02-29 | 0.61 | 0.47 | ↓$0.14 (-22.37%) | 0.46 | 0.61 | 777.03K |
2024-02-28 | 0.70 | 0.63 | ↓$0.07 (-10.14%) | 0.60 | 0.71 | 674.75K |
2024-02-27 | 0.74 | 0.75 | ↑$0.01 (0.81%) | 0.67 | 0.81 | 1.03M |
2024-02-26 | 0.91 | 0.80 | ↓$0.11 (-11.96%) | 0.75 | 1.19 | 29.59M |
2024-02-23 | 0.61 | 0.64 | ↑$0.03 (4.90%) | 0.61 | 0.64 | 11.22K |
2024-02-22 | 0.61 | 0.64 | ↑$0.03 (4.75%) | 0.61 | 0.64 | 6.78K |
2024-02-21 | 0.64 | 0.65 | ↑$0.01 (1.56%) | 0.60 | 0.65 | 3.22K |
2024-02-20 | 0.63 | 0.66 | ↑$0.03 (4.09%) | 0.61 | 0.70 | 25.43K |
2024-02-16 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.64 | 0.70 | 26.70K |
2024-02-15 | 0.70 | 0.68 | ↓$0.02 (-2.86%) | 0.68 | 0.72 | 35.46K |
2024-02-14 | 0.69 | 0.68 | ↓$0.01 (-1.06%) | 0.65 | 0.69 | 29.82K |
Create an account or log in to view more rows.
$TRNR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TRNR LETS GOOOOOOOO!!!!!!!
$TRNR Holding Pattern
$TRNR one of the poorest performed stocks for a big name.
$TRNR a comeback is always more fun than an all out win!!!!
$TRNR Games being played here.
$TRNR has just been halted from trading due to volatility.
$TRNR has just been halted from trading due to volatility.