Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

Interactive Strength Inc. (TRNR)

Compare
1.0000
-0.0600
(-5.66%)
At close: February 21 at 4:00:00 PM EST
1.0399
+0.04
+(3.99%)
After hours: February 21 at 7:59:34 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.96001.09000.86001.00001.00001,745,800
Feb 20, 20251.24001.24001.00001.06001.06002,862,500
Feb 19, 20251.66002.17001.24001.24001.240066,804,400
Feb 18, 20251.27001.38001.14001.21501.2150272,400
Feb 14, 20251.28001.31001.16001.31001.3100245,100
Feb 13, 20251.29001.34001.21001.27001.2700130,000
Feb 12, 20251.32001.37001.20001.29501.2950365,600
Feb 11, 20251.63001.64001.20001.32001.32002,147,300
Feb 10, 20251.62001.63001.49001.53001.5300355,200
Feb 7, 20251.72001.74001.53001.62001.620091,600
Feb 6, 20251.82001.97001.71001.75001.7500331,700
Feb 5, 20251.98001.98001.85001.90001.900065,800
Feb 4, 20252.04002.05901.85002.04002.0400174,200
Feb 3, 20252.16002.18402.04002.07002.0700308,300
Jan 31, 20252.33002.37002.15002.26002.260062,900
Jan 30, 20252.41002.55002.23002.33002.3300250,600
Jan 29, 20252.37002.40002.27002.28002.280038,000
Jan 28, 20252.37002.41602.35002.38002.380015,600
Jan 27, 20252.34002.49002.34002.41002.410023,300
Jan 24, 20252.43002.44002.35002.35002.350021,800
Jan 23, 20252.49002.61002.31002.36002.360040,700
Jan 22, 20252.58002.66202.35002.49002.490098,800
Jan 21, 20252.68002.77502.56002.58002.580041,000
Jan 17, 20252.74002.74902.60002.67002.670036,500
Jan 16, 20252.62002.82002.62002.68002.680053,200
Jan 15, 20252.65002.70002.52002.62002.6200103,900
Jan 14, 20252.66002.68802.56002.61002.610031,900
Jan 13, 20252.79002.79002.58002.63002.630047,700
Jan 10, 20252.95002.96502.69702.80002.8000103,200
Jan 8, 20253.14003.24402.96003.00003.000093,000
Jan 7, 20253.14003.40003.06003.18003.1800172,700
Jan 6, 20253.09003.21103.01003.19003.1900108,200
Jan 3, 20252.87003.12002.81503.08703.0870151,100
Jan 2, 20252.84002.91002.78002.88002.880069,700
Dec 31, 20242.80002.87602.73002.85002.8500111,400
Dec 30, 20242.80002.86002.73002.83002.8300102,300
Dec 27, 20242.90002.92002.73002.76002.7600119,700
Dec 26, 20242.80002.94402.80002.90002.9000100,100
Dec 24, 20242.93002.97002.82002.86902.869083,800
Dec 23, 20242.88003.14002.87003.00003.0000179,600
Dec 20, 20243.01003.13002.90002.92002.9200216,200
Dec 19, 20242.96003.18002.85003.09003.0900180,500
Dec 18, 20242.95003.40002.95003.00003.0000983,600
Dec 17, 20242.98003.06002.84003.01003.0100133,800
Dec 16, 20243.17003.18002.93003.04003.0400172,100
Dec 13, 20243.12003.29003.03103.17003.1700270,900
Dec 12, 20243.26003.62002.94003.29003.29005,117,800
Dec 11, 20242.91003.29602.90003.01003.0100404,000
Dec 10, 20243.25003.37002.85003.23003.230010,910,900
Dec 9, 20242.83002.85002.61002.70002.700089,900
Dec 6, 20242.81002.92902.74002.89002.890077,000
Dec 5, 20242.93002.93002.72002.84002.8400210,100
Dec 4, 20242.96003.02002.80002.99002.9900116,300
Dec 3, 20243.03003.17002.71002.96002.9600258,600
Dec 2, 20243.33003.54002.97102.99002.9900247,900
Nov 29, 20243.04003.44002.85003.28003.2800490,500
Nov 27, 20243.78003.95003.14003.45003.450018,136,600
Nov 26, 20242.89002.99002.65002.75002.7500221,000
Nov 25, 20243.29003.37603.13003.14003.1400193,400
Nov 22, 20243.77003.90003.12003.12003.1200454,600
Nov 21, 20244.09004.31003.59004.00004.00009,383,800
Nov 20, 20243.33003.80003.15003.59003.5900592,500
Nov 19, 20243.97004.21003.11003.94003.940025,789,500
Nov 18, 20242.80003.10002.50002.53002.5300363,300
Nov 15, 20243.02003.39002.64002.79002.7900542,000
Nov 14, 20245.42005.51403.08003.49003.49001,249,900
Nov 13, 20244.90005.97904.35105.83005.8300866,800
Nov 12, 20244.51005.74004.17005.16005.1600382,700
Nov 11, 2024 1:100 Stock Splits
Nov 11, 20245.26005.39504.05004.79004.7900447,900
Nov 8, 20247.50007.50005.30006.00006.0000253,692
Nov 7, 20248.70008.70006.60007.00007.00001,402,536
Nov 6, 20249.600010.20008.10009.10009.1000147,341
Nov 5, 20249.800010.60009.10009.60009.600076,123
Nov 4, 20248.700010.00008.70009.50009.500044,293
Nov 1, 20248.80008.80008.10008.70008.700032,494
Oct 31, 20249.70009.90008.10008.80008.800073,645
Oct 30, 202412.000012.00009.20009.70009.700098,283
Oct 29, 202412.900013.200011.600012.000012.000052,039
Oct 28, 202413.600013.700012.800013.200013.200062,441
Oct 25, 202413.100013.200012.100012.900012.9000115,316
Oct 24, 202414.200014.500012.600013.200013.200087,201
Oct 23, 202416.700017.000014.000014.500014.5000226,158
Oct 22, 202413.200020.100012.600018.400018.4000727,198
Oct 21, 202412.700014.500012.100013.700013.700084,236
Oct 18, 202411.900012.900011.500012.800012.800032,686
Oct 17, 202412.000012.700011.400011.900011.900028,864
Oct 16, 202412.300012.500011.700012.300012.300028,977
Oct 15, 202413.600013.900011.500012.300012.300056,390
Oct 14, 202414.300014.300013.600013.800013.800019,769
Oct 11, 202414.700014.700013.500014.300014.300045,439
Oct 10, 202414.900014.900013.300013.700013.7000172,643
Oct 9, 202414.700014.700013.300013.400013.400093,855
Oct 8, 202414.500015.300014.000014.700014.700031,185
Oct 7, 202415.000016.000014.300014.500014.500015,087
Oct 4, 202416.500016.600014.600015.600015.600035,354
Oct 3, 202414.800017.800014.800016.500016.500080,697
Oct 2, 202414.700014.800013.600014.800014.800016,995
Oct 1, 202415.900016.300013.300014.700014.700047,960
Sep 30, 202418.400019.100016.100016.300016.300041,044
Sep 27, 202420.800021.300019.000019.500019.500044,956
Sep 26, 202424.000024.200020.300020.500020.5000159,495
Sep 25, 202422.600023.500021.200021.900021.900059,696
Sep 24, 202432.000033.000024.000026.200026.2000850,864
Sep 23, 202423.400025.000021.100023.600023.60003,568
Sep 20, 202425.000025.200023.100023.100023.10003,353
Sep 19, 202425.200025.300024.100024.800024.80003,458
Sep 18, 202427.200027.500024.000025.000025.00008,433
Sep 17, 202430.500032.600027.000028.000028.000010,136
Sep 16, 202433.500034.500031.000031.900031.900016,689
Sep 13, 202432.500033.200031.300032.200032.20001,252
Sep 12, 202433.800033.800031.000031.500031.50003,413
Sep 11, 202433.500034.500030.200032.500032.50005,283
Sep 10, 202436.900037.400033.500034.500034.50008,735
Sep 9, 202440.900044.000036.300040.000040.000025,352
Sep 6, 202440.200043.000040.100041.700041.70001,177
Sep 5, 202443.500044.600040.000043.300043.300014,929
Sep 4, 202448.200049.000042.800044.900044.90001,174
Sep 3, 202445.500047.300045.000046.400046.4000353
Aug 30, 202449.800050.000047.400047.400047.4000292
Aug 29, 202451.800053.600045.000049.000049.00001,800
Aug 28, 202456.000059.000054.000054.100054.1000773
Aug 27, 202459.000060.500056.000060.200060.2000747
Aug 26, 202460.000067.900052.900059.000059.00004,287
Aug 23, 202458.100069.000054.300061.500061.50008,467
Aug 22, 202443.100057.000043.100054.000054.00004,309
Aug 21, 202443.600045.800040.200043.100043.10002,112
Aug 20, 202445.700048.300042.000044.000044.00001,861
Aug 19, 202450.200050.200045.100046.500046.50003,614
Aug 16, 202455.300061.000050.300051.800051.80002,517
Aug 15, 202467.700067.700053.000057.000057.00004,255
Aug 14, 202456.000070.000055.100069.500069.500018,678
Aug 13, 202451.100064.900051.100057.600057.600032,298
Aug 12, 202473.000079.800052.000062.100062.1000931,705
Aug 9, 202437.200038.500034.200034.700034.70001,814
Aug 8, 202442.000042.000036.900038.400038.40002,728
Aug 7, 202444.000044.100038.700043.400043.40002,859
Aug 6, 202445.700046.600040.200042.100042.10002,701
Aug 5, 202450.000052.000044.500045.000045.00002,579
Aug 2, 202459.000061.400052.400054.000054.00003,360
Aug 1, 202464.000065.900058.200062.600062.60002,026
Jul 31, 202471.000073.000058.000061.200061.20007,474
Jul 30, 202476.000076.000070.100072.300072.30007,024
Jul 29, 202472.900072.900068.300070.100070.10001,765
Jul 26, 202474.000079.000070.100071.000071.00006,236
Jul 25, 202482.700098.900078.000084.900084.900025,380
Jul 24, 202469.500088.000069.000080.000080.000010,121
Jul 23, 202472.900076.900067.600069.000069.00005,941
Jul 22, 202485.500085.500072.000074.500074.50008,929
Jul 19, 202472.300099.000066.200093.800093.800019,595
Jul 18, 202484.100099.000066.700070.200070.200016,207
Jul 17, 202481.200083.400076.400078.500078.50003,319
Jul 16, 202490.000090.000080.500081.200081.20006,495
Jul 15, 202488.200093.000085.000091.000091.00002,930
Jul 12, 202488.900091.000081.100088.400088.40008,356
Jul 11, 202496.0000104.000090.200091.400091.400031,081
Jul 10, 202490.1000108.000087.500090.000090.000021,266
Jul 9, 2024128.0000135.000091.000096.800096.8000155,875
Jul 8, 2024114.0000137.0000111.0000128.0000128.000015,841
Jul 5, 2024122.0000129.0000110.0000110.5000110.50001,445
Jul 3, 2024135.0000135.0000114.0000122.0000122.00002,008
Jul 2, 2024127.0000156.0000125.0000136.0000136.00005,107
Jul 1, 2024142.0000142.0000121.1000125.0000125.00001,500
Jun 28, 2024150.0000152.0000127.6000141.0000141.00003,140
Jun 27, 2024207.0000207.0000145.0000157.0000157.00003,826
Jun 26, 2024260.0000265.5000200.0000202.0000202.00002,663
Jun 25, 2024282.0000290.0000250.0000259.0000259.00004,172
Jun 24, 2024267.0000296.0000266.0000280.0000280.00001,926
Jun 21, 2024303.0000319.0000261.0000308.0000308.00004,058
Jun 20, 2024291.0000330.0000282.0000300.0000300.00001,962
Jun 18, 2024363.0000389.0000294.0000323.0000323.000010,607
Jun 17, 2024452.0000850.0000417.0000490.0000490.0000445,219
Jun 14, 2024 1:40 Stock Splits
Jun 14, 2024295.0000369.0000264.0000287.0000287.00003,457
Jun 13, 2024360.0000396.0000340.0000344.0000344.00001,257
Jun 12, 2024508.0000508.0000408.0000428.0000428.00001,149
Jun 11, 2024540.0000592.0000520.0000524.0000524.00001,282
Jun 10, 2024496.0000588.0000440.0000552.0000552.00002,310
Jun 7, 2024536.0000592.0000500.0000520.0000520.0000356
Jun 6, 2024568.0000588.0000520.0000524.0000524.0000234
Jun 5, 2024552.0000600.0000488.0000588.0000588.0000337
Jun 4, 2024624.0000628.0000568.0000568.0000568.0000149
Jun 3, 2024628.0000632.0000564.0000628.0000628.0000250
May 31, 2024744.0000744.0000564.0000604.0000604.0000921
May 30, 2024780.0000868.0000732.0000740.0000740.0000714
May 29, 2024908.0000920.0000760.0000860.0000860.00001,599
May 28, 2024760.0000996.0000724.0000852.0000852.0000642
May 24, 2024704.0000836.0000692.0000812.0000812.0000443
May 23, 2024724.0000760.0000700.0000716.0000716.000033
May 22, 2024740.0000800.0000688.0000760.0000760.000029
May 21, 2024768.0000820.0000724.0000760.0000760.000061
May 20, 2024736.0000820.0000712.0000788.0000788.000050
May 17, 2024824.0000940.0000800.0000804.0000804.0000255
May 16, 2024680.0000792.0000680.0000788.0000788.0000278
May 15, 2024680.0000700.0000632.0000688.0000688.000024
May 14, 2024648.0000680.0000624.0000668.0000668.000044
May 13, 2024660.0000660.0000616.0000644.0000644.000025
May 10, 2024640.0000668.0000608.0000640.0000640.000040
May 9, 2024632.0000680.0000604.0000632.0000632.000069
May 8, 2024636.0000672.0000604.0000644.0000644.000064
May 7, 2024664.0000700.0000644.0000656.0000656.000077
May 6, 2024692.0000756.0000656.0000664.0000664.000044
May 3, 2024728.0000728.0000628.0000676.0000676.000074
May 2, 2024756.0000772.0000680.0000708.0000708.000063
May 1, 2024708.0000792.0000704.0000756.0000756.000024
Apr 30, 2024736.0000760.0000700.0000708.0000708.000032
Apr 29, 2024832.0000832.0000724.0000760.0000760.000033
Apr 26, 2024852.0000864.0000812.0000824.0000824.000016
Apr 25, 2024860.0000880.0000820.0000824.0000824.000032
Apr 24, 2024828.0000920.0000804.0000840.0000840.000081
Apr 23, 2024724.0000880.0000724.0000828.0000828.0000113
Apr 22, 2024760.0000780.0000720.0000760.0000760.000036
Apr 19, 2024716.0000796.0000712.0000768.0000768.000045
Apr 18, 2024788.0000832.0000720.0000740.0000740.000020
Apr 17, 2024772.0000824.0000688.0000752.0000752.000020
Apr 16, 2024748.0000880.0000732.0000760.0000760.000021
Apr 15, 2024836.0000836.0000724.0000772.0000772.000050
Apr 12, 2024980.0000980.0000828.0000836.0000836.000073
Apr 11, 2024932.00001,100.0000900.0000944.0000944.0000139
Apr 10, 2024952.0000960.0000808.0000876.0000876.000043
Apr 9, 2024928.0000940.0000868.0000892.0000892.000037
Apr 8, 20241,020.00001,020.0000924.0000956.0000956.000011
Apr 5, 2024992.00001,020.0000936.0000968.0000968.000037
Apr 4, 2024920.00001,000.0000904.00001,000.00001,000.000061
Apr 3, 20241,048.00001,048.0000900.0000900.0000900.000092
Apr 2, 20241,096.00001,160.0000960.00001,080.00001,080.000067
Apr 1, 20241,124.00001,124.0000960.00001,060.00001,060.000055
Mar 28, 20241,136.00001,160.0000960.00001,040.00001,040.000085
Mar 27, 20241,180.00001,220.00001,080.00001,120.00001,120.000040
Mar 26, 20241,204.00001,272.00001,160.00001,168.00001,168.000056
Mar 25, 20241,240.00001,320.00001,204.00001,300.00001,300.000031
Mar 22, 20241,260.00001,320.00001,204.00001,312.00001,312.000056
Mar 21, 20241,340.00001,396.00001,240.00001,280.00001,280.000046
Mar 20, 20241,440.00001,480.00001,284.00001,308.00001,308.0000175
Mar 19, 20241,252.00001,640.00001,252.00001,592.00001,592.00001,281
Mar 18, 20241,276.00001,440.00001,224.00001,324.00001,324.000034
Mar 15, 20241,204.00001,520.00001,204.00001,356.00001,356.000055
Mar 14, 20241,356.00001,360.00001,204.00001,216.00001,216.000023
Mar 13, 20241,204.00001,400.00001,204.00001,336.00001,336.000046
Mar 12, 20241,332.00001,360.00001,204.00001,240.00001,240.000071
Mar 11, 20241,460.00001,520.00001,320.00001,336.00001,336.000064
Mar 8, 20241,600.00001,600.00001,480.00001,480.00001,480.000052
Mar 7, 20241,544.00001,600.00001,444.00001,520.00001,520.000037
Mar 6, 20241,668.00001,680.00001,400.00001,592.00001,592.000087
Mar 5, 20241,680.00001,940.00001,680.00001,720.00001,720.000074
Mar 4, 20242,080.00002,084.00001,500.00001,604.00001,604.0000148
Mar 1, 20241,952.00002,100.00001,868.00001,960.00001,960.000058
Feb 29, 20242,428.00002,428.00001,856.00001,884.00001,884.0000194
Feb 28, 20242,804.00002,840.00002,400.00002,520.00002,520.0000170
Feb 27, 20242,976.00003,240.00002,680.00003,000.00003,000.0000260
Feb 26, 20243,636.00004,760.00003,000.00003,200.00003,200.00007,403
Feb 23, 20242,440.00002,560.00002,440.00002,560.00002,560.00003
Feb 22, 20242,444.00002,560.00002,440.00002,560.00002,560.00002

Related Tickers

IVP Inspire Veterinary Partners, Inc.
2.0750
-0.72%
 
EJH E-Home Household Service Holdings Limited
0.5905
-1.58%
 
WW WW International, Inc.
0.7170
-2.05%
 
MRM MEDIROM Healthcare Technologies Inc.
0.8500
+6.25%
 
MED Medifast, Inc.
14.73
+2.79%
 
BFAM Bright Horizons Family Solutions Inc.
126.39
-2.30%
 
FOOD.TO Goodfood Market Corp.
0.3950
-7.06%
 
ROL Rollins, Inc.
51.29
-0.08%
 
RGS Regis Corporation
21.61
-4.04%
 
EM Smart Share Global Limited
1.1400
0.00%