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

0.32 ↑0.01 (2.09%)

As of August 29, 2024, 1:13pm EST.

Historical Data

In the past 30 trading days, TRNR is down -2.86% a day on average. There have been 6 days where Interactive Strength Inc. Common Stock closed green and 24 days where TRNR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-13	0.33	0.32	↓$0.00 (-0.95%)	0.31	0.33	119.47K
2024-09-12	0.34	0.32	↓$0.02 (-6.72%)	0.31	0.34	341.30K
2024-09-11	0.33	0.33	↓$0.01 (-2.87%)	0.30	0.35	525.32K
2024-09-10	0.37	0.35	↓$0.02 (-6.45%)	0.34	0.37	865.25K
2024-09-09	0.41	0.40	↓$0.01 (-2.18%)	0.36	0.44	2.51M
2024-09-06	0.40	0.42	↑$0.02 (3.83%)	0.40	0.43	117.68K
2024-09-05	0.44	0.43	↓$0.00 (-0.57%)	0.40	0.45	1.48M
2024-09-04	0.48	0.45	↓$0.03 (-6.99%)	0.43	0.49	117.38K
2024-09-03	0.46	0.46	↑$0.01 (1.93%)	0.45	0.47	34.18K
2024-08-30	0.50	0.47	↓$0.02 (-4.78%)	0.47	0.50	29.20K
2024-08-29	0.52	0.49	↓$0.03 (-5.29%)	0.45	0.54	178.93K
2024-08-28	0.56	0.54	↓$0.02 (-3.46%)	0.54	0.59	77.13K
2024-08-27	0.59	0.60	↑$0.01 (2.02%)	0.56	0.60	74.81K
2024-08-26	0.60	0.59	↓$0.01 (-1.72%)	0.53	0.68	428.93K
2024-08-23	0.58	0.62	↑$0.03 (5.89%)	0.54	0.69	828.45K
2024-08-21	0.44	0.43	↓$0.00 (-1.03%)	0.40	0.46	211.15K
2024-08-20	0.46	0.44	↓$0.02 (-3.61%)	0.42	0.48	185.70K
2024-08-19	0.50	0.46	↓$0.04 (-7.39%)	0.45	0.50	359.12K
2024-08-16	0.55	0.52	↓$0.03 (-6.31%)	0.50	0.61	247.47K
2024-08-15	0.68	0.57	↓$0.11 (-15.74%)	0.53	0.68	418.52K
2024-08-14	0.56	0.69	↑$0.13 (24.05%)	0.55	0.70	1.85M
2024-08-13	0.51	0.58	↑$0.07 (12.72%)	0.51	0.65	3.18M
2024-08-12	0.73	0.62	↓$0.11 (-14.89%)	0.52	0.80	93.04M
2024-08-09	0.37	0.35	↓$0.03 (-6.75%)	0.34	0.39	180.36K
2024-08-08	0.42	0.38	↓$0.04 (-8.67%)	0.37	0.42	272.75K
2024-08-07	0.44	0.43	↓$0.01 (-1.34%)	0.39	0.44	276.86K
2024-08-06	0.46	0.42	↓$0.04 (-7.90%)	0.40	0.47	269.99K
2024-08-05	0.50	0.45	↓$0.05 (-10.00%)	0.44	0.52	257.87K
2024-08-02	0.59	0.54	↓$0.05 (-8.47%)	0.52	0.61	335K
2024-08-01	0.64	0.63	↓$0.01 (-2.20%)	0.58	0.66	202.23K