Interactive Strength Inc. TRNR
1.18 USD -0.08 (-6.35%)
Regular-session close
1.23 +0.05 +4.24%
After hours · Nov 13, 4:47 PM ET
1.16 Day range 1.36
1.18 52-week range 182.00
- YTD
- -98.03%
- 1 year
- -99.35%
TRNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.32 | 1.36 | 1.16 | 1.18 | -0.08 | -6.35% | 49,535 |
| Nov 12, 2026 | 1.25 | 1.31 | 1.25 | 1.26 | 0.00 | 0.00% | 37,500 |
| Nov 11, 2026 | 1.34 | 1.34 | 1.20 | 1.26 | +0.05 | +4.13% | 20,400 |
| Nov 10, 2026 | 1.22 | 1.26 | 1.21 | 1.21 | -0.02 | -1.63% | 13,600 |
| Nov 9, 2026 | 1.19 | 1.34 | 1.19 | 1.23 | +0.01 | +0.82% | 12,900 |
| Nov 6, 2026 | 1.17 | 1.22 | 1.11 | 1.22 | +0.03 | +2.52% | 13,100 |
| Nov 5, 2026 | 1.27 | 1.34 | 1.13 | 1.19 | -0.06 | -4.80% | 38,500 |
| Nov 4, 2026 | 1.42 | 1.49 | 1.25 | 1.25 | -0.17 | -11.97% | 112,700 |
| Nov 3, 2026 | 1.52 | 1.65 | 1.36 | 1.42 | -0.17 | -10.69% | 244,900 |
| Nov 2, 2026 | 1.56 | 1.68 | 1.50 | 1.59 | +0.05 | +3.25% | 76,500 |
| Oct 30, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | -0.06 | -3.75% | 5,500 |
| Oct 29, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | -0.03 | -1.84% | 1,500 |
| Oct 28, 2026 | 1.65 | 1.71 | 1.62 | 1.63 | +0.03 | +1.87% | 6,400 |
| Oct 27, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | -0.08 | -4.76% | 9,800 |
| Oct 26, 2026 | 1.74 | 1.80 | 1.37 | 1.68 | -0.05 | -2.89% | 7,400 |
| Oct 23, 2026 | 1.70 | 1.83 | 1.70 | 1.73 | -0.04 | -2.26% | 3,200 |
| Oct 22, 2026 | 1.80 | 1.95 | 1.72 | 1.77 | -0.02 | -1.12% | 5,100 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | +0.02 | +1.13% | 3,100 |
| Oct 20, 2026 | 1.76 | 1.87 | 1.70 | 1.77 | +0.02 | +1.14% | 8,100 |
| Oct 19, 2026 | 1.71 | 1.88 | 1.71 | 1.75 | +0.04 | +2.34% | 5,700 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.70 | 1.71 | -0.29 | -14.50% | 14,100 |
| Oct 15, 2026 | 2.00 | 2.05 | 1.86 | 2.00 | -0.12 | -5.66% | 23,300 |
| Oct 14, 2026 | 2.12 | 2.12 | 2.06 | 2.12 | -0.10 | -4.50% | 2,400 |
| Oct 13, 2026 | 2.12 | 2.22 | 2.06 | 2.22 | +0.15 | +7.25% | 6,800 |
| Oct 12, 2026 | 2.09 | 2.09 | 2.02 | 2.07 | -0.02 | -0.96% | 3,100 |
| Oct 9, 2026 | 2.13 | 2.13 | 2.04 | 2.09 | -0.01 | -0.48% | 5,500 |
| Oct 8, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | -0.17 | -7.49% | 6,000 |
| Oct 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | +0.03 | +1.34% | 3,600 |
| Oct 6, 2026 | 2.29 | 2.33 | 2.24 | 2.24 | +0.02 | +0.90% | 5,500 |
| Oct 5, 2026 | 2.26 | 2.34 | 2.19 | 2.22 | +0.01 | +0.45% | 10,100 |
| Oct 2, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | +0.11 | +5.24% | 3,300 |
| Oct 1, 2026 | 2.22 | 2.28 | 2.10 | 2.10 | -0.15 | -6.67% | 16,900 |
| Sep 30, 2026 | 2.25 | 2.28 | 2.22 | 2.25 | -0.05 | -2.17% | 14,200 |
| Sep 29, 2026 | 2.45 | 2.49 | 2.21 | 2.30 | -0.11 | -4.56% | 22,600 |
| Sep 28, 2026 | 2.41 | 2.45 | 2.41 | 2.41 | 0.00 | 0.00% | 3,800 |
| Sep 25, 2026 | 2.40 | 2.55 | 2.40 | 2.41 | -0.03 | -1.23% | 11,500 |
| Sep 24, 2026 | 2.66 | 2.66 | 2.40 | 2.44 | -0.21 | -7.92% | 42,800 |
| Sep 23, 2026 | 2.96 | 3.63 | 2.51 | 2.65 | -0.31 | -10.47% | 505,700 |
| Sep 22, 2026 | 2.88 | 3.03 | 2.87 | 2.96 | +0.16 | +5.71% | 6,600 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.70 | 2.80 | -0.20 | -6.67% | 3,300 |
| Sep 18, 2026 | 2.81 | 3.06 | 2.81 | 3.00 | +0.24 | +8.70% | 26,100 |
| Sep 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00 | 0.00% | 3,100 |
| Sep 16, 2026 | 2.70 | 3.00 | 2.70 | 2.76 | -0.03 | -1.08% | 7,500 |
| Sep 15, 2026 | 2.90 | 2.90 | 2.70 | 2.79 | -0.14 | -4.78% | 21,000 |
| Sep 14, 2026 | 2.98 | 3.04 | 2.93 | 2.93 | -0.11 | -3.62% | 1,800 |
| Sep 11, 2026 | 2.99 | 3.04 | 2.90 | 3.04 | -0.02 | -0.65% | 3,700 |
| Sep 10, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | -0.01 | -0.33% | 1,600 |
| Sep 9, 2026 | 2.73 | 3.23 | 2.73 | 3.07 | +0.12 | +4.07% | 12,100 |
| Sep 8, 2026 | 2.88 | 2.95 | 2.81 | 2.95 | +0.05 | +1.72% | 2,600 |
| Sep 4, 2026 | 2.97 | 2.97 | 2.82 | 2.90 | 0.00 | 0.00% | 1,800 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.72 | 2.90 | -0.13 | -4.29% | 6,300 |
| Sep 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | +0.15 | +5.21% | 2,900 |
| Sep 1, 2026 | 2.86 | 2.88 | 2.81 | 2.88 | -0.11 | -3.68% | 4,700 |
| Aug 31, 2026 | 2.99 | 3.03 | 2.83 | 2.99 | -0.01 | -0.33% | 13,600 |
| Aug 28, 2026 | 3.07 | 3.10 | 3.00 | 3.00 | -0.05 | -1.64% | 5,200 |
| Aug 27, 2026 | 3.07 | 3.10 | 3.05 | 3.05 | -0.04 | -1.29% | 12,700 |
| Aug 26, 2026 | 3.05 | 3.09 | 3.03 | 3.09 | +0.04 | +1.31% | 5,100 |
| Aug 25, 2026 | 3.05 | 3.06 | 3.01 | 3.05 | -0.03 | -0.97% | 3,900 |
| Aug 24, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | +0.10 | +3.36% | 3,800 |
| Aug 21, 2026 | 2.95 | 2.99 | 2.84 | 2.98 | +0.06 | +2.05% | 7,300 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.83 | 2.92 | -0.09 | -2.99% | 19,500 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.01 | 3.01 | -0.22 | -6.81% | 14,700 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.10 | 3.23 | -0.29 | -8.24% | 22,300 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.37 | 3.52 | -0.05 | -1.40% | 31,100 |
| Aug 14, 2026 | 3.60 | 3.69 | 3.30 | 3.57 | -0.41 | -10.30% | 180,300 |
65 days, newest first. Daily bars as drawn on the TRNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.