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.

DateOpenCloseChangeLowHighVolume
2024-03-270.300.28↓$0.02 (-5.12%)0.270.30159.64K
2024-03-260.300.29↓$0.01 (-3.15%)0.290.32222.52K
2024-03-250.310.33↑$0.02 (4.84%)0.300.33124.44K
2024-03-220.320.33↑$0.01 (4.10%)0.300.33221.30K
2024-03-210.330.32↓$0.01 (-4.42%)0.310.35184.72K
2024-03-200.360.33↓$0.03 (-9.17%)0.320.37698.68K
2024-03-190.310.40↑$0.08 (26.99%)0.310.415.06M
2024-03-180.320.33↑$0.01 (3.89%)0.310.36135.13K
2024-03-150.300.34↑$0.04 (12.59%)0.300.38219.07K
2024-03-140.340.30↓$0.04 (-10.41%)0.300.3492.40K
2024-03-130.300.33↑$0.03 (10.93%)0.300.35182.80K
2024-03-120.330.31↓$0.02 (-6.91%)0.300.34282.12K
2024-03-110.370.33↓$0.03 (-8.49%)0.330.38255.59K
2024-03-080.400.37↓$0.03 (-7.50%)0.370.40207.58K
2024-03-070.390.38↓$0.01 (-1.58%)0.360.40146.04K
2024-03-060.420.40↓$0.02 (-4.58%)0.350.42344.64K
2024-03-050.420.43↑$0.01 (2.31%)0.420.49294.48K
2024-03-040.520.40↓$0.12 (-22.88%)0.380.52591.65K
2024-03-010.490.49↑$0.00 (0.45%)0.470.53230.61K
2024-02-290.610.47↓$0.14 (-22.37%)0.460.61777.03K
2024-02-280.700.63↓$0.07 (-10.14%)0.600.71674.75K
2024-02-270.740.75↑$0.01 (0.81%)0.670.811.03M
2024-02-260.910.80↓$0.11 (-11.96%)0.751.1929.59M
2024-02-230.610.64↑$0.03 (4.90%)0.610.6411.22K
2024-02-220.610.64↑$0.03 (4.75%)0.610.646.78K
2024-02-210.640.65↑$0.01 (1.56%)0.600.653.22K
2024-02-200.630.66↑$0.03 (4.09%)0.610.7025.43K
2024-02-160.650.65↑$0.00 (0.00%)0.640.7026.70K
2024-02-150.700.68↓$0.02 (-2.86%)0.680.7235.46K
2024-02-140.690.68↓$0.01 (-1.06%)0.650.6929.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$TRNR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
JohnDailyTrader

$TRNR one of the poorest performed stocks for a big name.

0 Like Report