TRNR Historical Prices
Interactive Strength Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
29.42
Period low
0.4401
Period change
-95.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.17 | 1.22 | 1.11 | 1.22 | +2.52% | 13,148 |
| Nov 5, 2026 | 1.27 | 1.34 | 1.13 | 1.19 | -4.80% | 38,591 |
| Nov 4, 2026 | 1.42 | 1.49 | 1.25 | 1.25 | -11.97% | 114,674 |
| Nov 3, 2026 | 1.52 | 1.65 | 1.36 | 1.42 | -10.69% | 244,877 |
| Nov 2, 2026 | 1.56 | 1.69 | 1.50 | 1.59 | +3.25% | 76,508 |
| Oct 30, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | -3.75% | 5,834 |
| Oct 29, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | -1.84% | 1,546 |
| Oct 28, 2026 | 1.65 | 1.71 | 1.62 | 1.63 | +1.87% | 6,442 |
| Oct 27, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | -5.04% | 9,812 |
| Oct 26, 2026 | 1.74 | 1.80 | 1.37 | 1.69 | -2.60% | 7,440 |
| Oct 23, 2026 | 1.70 | 1.83 | 1.70 | 1.73 | -2.26% | 3,234 |
| Oct 22, 2026 | 1.80 | 1.95 | 1.72 | 1.77 | -1.12% | 5,069 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | +1.14% | 3,318 |
| Oct 20, 2026 | 1.76 | 1.87 | 1.70 | 1.77 | +1.14% | 8,147 |
| Oct 19, 2026 | 1.71 | 1.88 | 1.71 | 1.75 | +2.34% | 5,668 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.70 | 1.71 | -14.47% | 14,175 |
| Oct 15, 2026 | 2.00 | 2.04 | 1.86 | 2.00 | -5.59% | 23,267 |
| Oct 14, 2026 | 2.12 | 2.12 | 2.06 | 2.12 | -4.82% | 2,433 |
| Oct 13, 2026 | 2.12 | 2.23 | 2.06 | 2.23 | +7.75% | 6,821 |
| Oct 12, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | -1.20% | 3,155 |
| Oct 9, 2026 | 2.13 | 2.13 | 2.04 | 2.09 | -0.48% | 5,546 |
| Oct 8, 2026 | 2.15 | 2.18 | 2.10 | 2.10 | -7.49% | 6,047 |
| Oct 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | +1.26% | 3,636 |
| Oct 6, 2026 | 2.29 | 2.33 | 2.24 | 2.24 | +0.98% | 5,477 |
| Oct 5, 2026 | 2.26 | 2.34 | 2.19 | 2.22 | +0.45% | 10,118 |
| Oct 2, 2026 | 2.15 | 2.26 | 2.15 | 2.21 | +5.24% | 3,758 |
| Oct 1, 2026 | 2.22 | 2.28 | 2.10 | 2.10 | -6.67% | 16,875 |
| Sep 30, 2026 | 2.25 | 2.28 | 2.22 | 2.25 | -2.17% | 15,416 |
| Sep 29, 2026 | 2.45 | 2.49 | 2.21 | 2.30 | -4.56% | 22,663 |
| Sep 28, 2026 | 2.41 | 2.46 | 2.41 | 2.41 | -0.00% | 3,848 |
| Sep 25, 2026 | 2.40 | 2.55 | 2.40 | 2.41 | -1.23% | 11,747 |
| Sep 24, 2026 | 2.66 | 2.66 | 2.40 | 2.44 | -7.92% | 42,837 |
| Sep 23, 2026 | 2.96 | 3.63 | 2.51 | 2.65 | -10.47% | 507,133 |
| Sep 22, 2026 | 2.88 | 3.03 | 2.87 | 2.96 | +5.71% | 6,604 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.70 | 2.80 | -6.66% | 3,279 |
| Sep 18, 2026 | 2.81 | 3.06 | 2.81 | 3.00 | +8.70% | 26,119 |
| Sep 17, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | +0.00% | 3,145 |
| Sep 16, 2026 | 2.70 | 3.00 | 2.70 | 2.76 | -1.08% | 7,563 |
| Sep 15, 2026 | 2.90 | 2.90 | 2.70 | 2.79 | -4.78% | 21,097 |
| Sep 14, 2026 | 2.98 | 3.04 | 2.93 | 2.93 | -3.62% | 1,785 |
| Sep 11, 2026 | 2.99 | 3.04 | 2.90 | 3.04 | -0.98% | 3,723 |
| Sep 9, 2026 | 2.73 | 3.23 | 2.73 | 3.07 | +4.07% | 12,117 |
| Sep 8, 2026 | 2.88 | 2.95 | 2.81 | 2.95 | +1.72% | 2,562 |
| Sep 4, 2026 | 2.97 | 2.97 | 2.82 | 2.90 | +0.07% | 2,133 |
| Sep 3, 2026 | 2.85 | 2.90 | 2.72 | 2.90 | -4.36% | 6,256 |
| Sep 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | +1.34% | 2,862 |
| Aug 31, 2026 | 2.99 | 3.03 | 2.83 | 2.99 | -0.33% | 13,656 |
| Aug 28, 2026 | 3.07 | 3.10 | 3.00 | 3.00 | -1.64% | 5,522 |
| Aug 27, 2026 | 3.07 | 3.10 | 3.05 | 3.05 | -1.29% | 12,757 |
| Aug 26, 2026 | 3.05 | 3.09 | 3.03 | 3.09 | +1.48% | 5,072 |
| Aug 25, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | -1.14% | 3,892 |
| Aug 24, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | +3.31% | 4,056 |
| Aug 21, 2026 | 2.96 | 2.99 | 2.83 | 2.98 | +2.10% | 7,420 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.83 | 2.92 | -2.99% | 19,576 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.01 | 3.01 | -6.81% | 14,728 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.10 | 3.23 | -8.24% | 22,346 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.37 | 3.52 | -1.40% | 31,071 |
| Aug 14, 2026 | 3.60 | 3.69 | 3.30 | 3.57 | -10.30% | 180,263 |
| Aug 13, 2026 | 3.82 | 4.00 | 3.76 | 3.98 | +6.13% | 22,000 |
| Aug 12, 2026 | 3.50 | 3.86 | 3.50 | 3.75 | +9.65% | 26,725 |
| Aug 11, 2026 | 3.45 | 3.60 | 3.40 | 3.42 | -0.87% | 19,507 |
| Aug 10, 2026 | 3.53 | 3.56 | 3.44 | 3.45 | -3.63% | 14,171 |
| Aug 7, 2026 | 3.41 | 3.58 | 3.36 | 3.58 | +4.07% | 13,531 |
| Aug 6, 2026 | 3.39 | 3.48 | 3.30 | 3.44 | +2.08% | 11,825 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.30 | 3.37 | -5.07% | 18,395 |
| Aug 4, 2026 | 3.21 | 3.66 | 3.20 | 3.55 | +10.94% | 34,251 |
| Aug 3, 2026 | 2.94 | 3.23 | 2.94 | 3.20 | +5.96% | 17,411 |
| Jul 31, 2026 | 2.99 | 3.03 | 2.90 | 3.02 | +1.34% | 16,588 |
| Jul 30, 2026 | 3.04 | 3.05 | 2.80 | 2.98 | -2.93% | 15,929 |
| Jul 29, 2026 | 3.02 | 3.07 | 2.80 | 3.07 | +3.37% | 15,363 |
| Jul 28, 2026 | 3.04 | 3.05 | 2.90 | 2.97 | -2.94% | 18,820 |
| Jul 27, 2026 | 3.14 | 3.23 | 3.05 | 3.06 | -3.47% | 16,100 |
| Jul 24, 2026 | 3.21 | 3.30 | 3.08 | 3.17 | -3.06% | 22,772 |
| Jul 23, 2026 | 3.12 | 3.29 | 3.01 | 3.27 | +2.19% | 15,934 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.01 | 3.20 | -1.84% | 25,245 |
| Jul 21, 2026 | 3.22 | 3.27 | 3.09 | 3.26 | -0.31% | 23,684 |
| Jul 20, 2026 | 3.08 | 3.32 | 3.08 | 3.27 | +5.83% | 31,691 |
| Jul 17, 2026 | 2.96 | 3.23 | 2.94 | 3.09 | +2.66% | 35,028 |
| Jul 16, 2026 | 3.03 | 3.10 | 2.89 | 3.01 | -1.63% | 46,476 |
| Jul 15, 2026 | 2.88 | 3.10 | 2.70 | 3.06 | +4.08% | 115,617 |
| Jul 14, 2026 | 2.94 | 3.91 | 2.57 | 2.94 | -2.33% | 1,153,031 |
| Jul 13, 2026 | 2.50 | 3.17 | 2.50 | 3.01 | +16.67% | 519,636 |
| Jul 10, 2026 | 2.43 | 2.58 | 2.41 | 2.58 | +0.00% | 65,220 |
| Jul 9, 2026 | 2.57 | 2.65 | 2.37 | 2.58 | -14.00% | 2,251,995 |
| Jul 8, 2026 | 3.27 | 3.30 | 2.90 | 3.00 | -14.77% | 119,993 |
| Jul 7, 2026 | 4.30 | 5.49 | 3.15 | 3.52 | -16.78% | 687,830 |
| Jul 6, 2026 | 4.13 | 4.24 | 3.95 | 4.23 | +0.71% | 47,876 |
| Jul 2, 2026 | 4.43 | 4.43 | 4.03 | 4.20 | -3.45% | 53,886 |
| Jul 1, 2026 | 4.54 | 4.58 | 4.30 | 4.35 | -7.64% | 54,893 |
| Jun 30, 2026 | 4.40 | 4.75 | 3.93 | 4.71 | +712.07% | 255,395 |
| Jun 29, 2026 | 0.5665 | 0.5905 | 0.5406 | 0.5800 | -0.68% | 551,595 |
| Jun 26, 2026 | 0.5324 | 0.5950 | 0.4401 | 0.5840 | +8.63% | 476,067 |
| Jun 25, 2026 | 0.5498 | 0.5498 | 0.5012 | 0.5376 | -2.50% | 150,816 |
| Jun 24, 2026 | 0.5500 | 0.5592 | 0.5250 | 0.5514 | -1.50% | 170,460 |
| Jun 23, 2026 | 0.5460 | 0.5739 | 0.5000 | 0.5598 | +2.36% | 94,333 |
| Jun 22, 2026 | 0.5662 | 0.5795 | 0.5300 | 0.5469 | -5.71% | 191,200 |
| Jun 18, 2026 | 0.6200 | 0.6405 | 0.5612 | 0.5800 | -6.45% | 239,079 |
| Jun 17, 2026 | 0.5780 | 0.6455 | 0.5500 | 0.6200 | -14.15% | 1,292,448 |
| Jun 16, 2026 | 0.5263 | 0.8500 | 0.5263 | 0.7222 | +37.46% | 17,787,788 |
| Jun 15, 2026 | 0.6098 | 0.6250 | 0.5131 | 0.5254 | -8.88% | 551,259 |
| Jun 12, 2026 | 0.5699 | 0.6183 | 0.5400 | 0.5766 | -0.62% | 230,756 |
| Jun 11, 2026 | 0.6170 | 0.6170 | 0.5612 | 0.5802 | -5.81% | 213,039 |
| Jun 10, 2026 | 0.7000 | 0.7000 | 0.5859 | 0.6160 | -11.37% | 456,189 |
| Jun 9, 2026 | 0.7300 | 0.7350 | 0.6742 | 0.6950 | -3.47% | 150,192 |
| Jun 8, 2026 | 0.7500 | 0.7599 | 0.7000 | 0.7200 | -2.86% | 193,444 |
| Jun 5, 2026 | 0.7663 | 0.7799 | 0.7153 | 0.7412 | -6.18% | 224,229 |
| Jun 4, 2026 | 0.7741 | 0.8200 | 0.7420 | 0.7900 | -1.00% | 318,011 |
| Jun 3, 2026 | 0.7826 | 0.8000 | 0.7300 | 0.7980 | -1.09% | 238,555 |
| Jun 2, 2026 | 0.7706 | 0.8288 | 0.7440 | 0.8068 | +3.44% | 217,514 |
| Jun 1, 2026 | 0.7733 | 0.7898 | 0.7200 | 0.7800 | -2.99% | 197,485 |
| May 29, 2026 | 0.7900 | 0.8040 | 0.7610 | 0.8040 | +0.51% | 178,537 |
| May 28, 2026 | 0.7500 | 0.7999 | 0.7205 | 0.7999 | +6.67% | 389,455 |
| May 27, 2026 | 0.7897 | 0.7897 | 0.7000 | 0.7499 | -9.06% | 541,838 |
| May 26, 2026 | 0.8488 | 0.8534 | 0.8000 | 0.8246 | -2.99% | 543,921 |
| May 22, 2026 | 0.9500 | 0.9700 | 0.8000 | 0.8500 | -15.00% | 2,822,526 |
| May 21, 2026 | 0.9620 | 1.09 | 0.8280 | 1.00 | -4.76% | 12,975,298 |
| May 20, 2026 | 1.03 | 1.21 | 1.02 | 1.05 | +3.96% | 2,104,857 |
| May 19, 2026 | 0.9513 | 1.06 | 0.7506 | 1.01 | -4.72% | 25,958,550 |
| May 18, 2026 | 1.19 | 1.24 | 1.05 | 1.06 | -7.02% | 170,006 |
| May 15, 2026 | 0.9900 | 1.19 | 0.9900 | 1.14 | +11.76% | 178,367 |
| May 14, 2026 | 0.8780 | 1.05 | 0.8780 | 1.02 | +15.92% | 199,302 |
| May 13, 2026 | 0.8800 | 0.8973 | 0.8550 | 0.8799 | +1.99% | 62,251 |
| May 12, 2026 | 0.8350 | 0.8998 | 0.8350 | 0.8627 | -1.29% | 106,048 |
| May 11, 2026 | 0.8380 | 0.9008 | 0.8370 | 0.8740 | +3.43% | 79,449 |
| May 8, 2026 | 0.9100 | 0.9200 | 0.8400 | 0.8450 | -5.48% | 123,668 |
| May 7, 2026 | 0.9500 | 0.9600 | 0.8700 | 0.8940 | -6.87% | 111,643 |
| May 6, 2026 | 0.9700 | 0.9799 | 0.9362 | 0.9599 | -2.05% | 83,373 |
| May 5, 2026 | 1.02 | 1.03 | 0.9600 | 0.9800 | -2.00% | 121,023 |
| May 4, 2026 | 1.05 | 1.07 | 0.9925 | 1.00 | -4.76% | 79,332 |
| May 1, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | -6.25% | 71,359 |
| Apr 30, 2026 | 1.06 | 1.20 | 1.05 | 1.12 | +9.80% | 267,954 |
| Apr 29, 2026 | 1.09 | 1.10 | 0.9912 | 1.02 | -7.27% | 120,677 |
| Apr 28, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | -2.65% | 53,136 |
| Apr 27, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | +6.60% | 81,396 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | +0.00% | 20,142 |
| Apr 23, 2026 | 1.11 | 1.12 | 1.04 | 1.06 | -4.50% | 40,347 |
| Apr 22, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | +2.78% | 39,256 |
| Apr 21, 2026 | 1.09 | 1.14 | 1.08 | 1.08 | -1.82% | 136,397 |
| Apr 20, 2026 | 1.09 | 1.16 | 1.06 | 1.10 | +0.92% | 62,865 |
| Apr 17, 2026 | 1.12 | 1.18 | 1.09 | 1.09 | -3.54% | 127,358 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | -3.42% | 160,764 |
| Apr 15, 2026 | 1.08 | 1.21 | 1.08 | 1.17 | +8.33% | 221,524 |
| Apr 14, 2026 | 1.09 | 1.16 | 1.08 | 1.08 | -0.92% | 91,605 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.03 | 1.09 | -8.40% | 222,328 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | -13.14% | 184,977 |
| Apr 9, 2026 | 1.37 | 1.38 | 1.30 | 1.37 | -0.72% | 75,552 |
| Apr 8, 2026 | 1.36 | 1.42 | 1.34 | 1.38 | +4.55% | 175,211 |
| Apr 7, 2026 | 1.38 | 1.38 | 1.29 | 1.32 | -4.35% | 136,078 |
| Apr 6, 2026 | 1.39 | 1.45 | 1.30 | 1.38 | -2.82% | 108,760 |
| Apr 2, 2026 | 1.42 | 1.47 | 1.35 | 1.42 | -5.33% | 157,458 |
| Apr 1, 2026 | 1.41 | 1.60 | 1.38 | 1.50 | +9.49% | 453,614 |
| Mar 31, 2026 | 1.30 | 1.49 | 1.26 | 1.37 | +5.38% | 235,589 |
| Mar 30, 2026 | 1.26 | 1.38 | 1.26 | 1.30 | +4.84% | 93,497 |
| Mar 27, 2026 | 1.22 | 1.26 | 1.19 | 1.24 | +2.48% | 58,156 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.21 | 1.21 | -7.63% | 72,235 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.25 | 1.31 | +0.77% | 50,069 |
| Mar 24, 2026 | 1.26 | 1.35 | 1.23 | 1.30 | +3.17% | 69,871 |
| Mar 23, 2026 | 1.35 | 1.47 | 1.25 | 1.26 | -6.67% | 196,100 |
| Mar 20, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | +9.76% | 1,849,809 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | +1.65% | 48,109 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.16 | 1.21 | -13.57% | 290,102 |
| Mar 17, 2026 | 1.44 | 1.47 | 1.35 | 1.40 | -5.41% | 68,772 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | -1.33% | 73,421 |
| Mar 13, 2026 | 1.53 | 1.57 | 1.44 | 1.50 | -1.96% | 92,571 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | -3.16% | 72,241 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.48 | 1.58 | +0.64% | 275,557 |
| Mar 10, 2026 | 1.45 | 1.57 | 1.39 | 1.57 | +8.28% | 113,392 |
| Mar 9, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | -8.23% | 140,732 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | -8.67% | 117,305 |
| Mar 5, 2026 | 1.69 | 1.78 | 1.64 | 1.73 | +0.00% | 157,343 |
| Mar 4, 2026 | 1.46 | 1.94 | 1.46 | 1.73 | +18.49% | 1,515,094 |
| Mar 3, 2026 | 1.48 | 1.55 | 1.37 | 1.46 | -8.18% | 181,598 |
| Mar 2, 2026 | 1.64 | 1.65 | 1.51 | 1.59 | -9.14% | 184,624 |
| Feb 27, 2026 | 1.87 | 1.93 | 1.75 | 1.75 | -10.26% | 192,406 |
| Feb 26, 2026 | 1.89 | 2.04 | 1.87 | 1.95 | -5.80% | 234,553 |
| Feb 25, 2026 | 2.17 | 2.23 | 2.01 | 2.07 | -10.00% | 409,338 |
| Feb 24, 2026 | 2.16 | 2.50 | 2.08 | 2.30 | +4.97% | 670,511 |
| Feb 23, 2026 | 2.39 | 2.39 | 1.94 | 2.19 | -9.84% | 717,855 |
| Feb 20, 2026 | 3.01 | 3.10 | 2.11 | 2.43 | -43.32% | 2,337,088 |
| Feb 19, 2026 | 5.61 | 7.60 | 4.17 | 4.29 | +4.84% | 30,666,678 |
| Feb 18, 2026 | 3.76 | 4.70 | 3.65 | 4.09 | +5.39% | 3,517,190 |
| Feb 17, 2026 | 3.99 | 4.00 | 3.70 | 3.88 | -0.18% | 16,372 |
| Feb 13, 2026 | 3.70 | 3.90 | 3.60 | 3.89 | +5.31% | 14,057 |
| Feb 12, 2026 | 3.77 | 4.10 | 3.60 | 3.69 | -2.61% | 30,899 |
| Feb 11, 2026 | 4.00 | 4.07 | 3.64 | 3.79 | -4.29% | 26,938 |
| Feb 10, 2026 | 3.49 | 4.07 | 3.49 | 3.96 | +15.55% | 58,916 |
| Feb 9, 2026 | 3.50 | 3.60 | 3.25 | 3.43 | -3.82% | 21,087 |
| Feb 6, 2026 | 4.11 | 4.20 | 3.04 | 3.56 | -13.12% | 114,155 |
| Feb 5, 2026 | 4.45 | 4.70 | 4.10 | 4.10 | -8.87% | 13,617 |
| Feb 4, 2026 | 4.95 | 5.05 | 4.32 | 4.50 | -6.95% | 13,244 |
| Feb 3, 2026 | 4.88 | 5.20 | 4.80 | 4.84 | +1.38% | 13,774 |
| Feb 2, 2026 | 5.24 | 5.60 | 4.61 | 4.77 | -8.41% | 16,985 |
| Jan 30, 2026 | 4.50 | 5.54 | 4.34 | 5.21 | +15.14% | 67,431 |
| Jan 29, 2026 | 5.30 | 5.30 | 4.43 | 4.52 | -16.24% | 53,595 |
| Jan 28, 2026 | 6.24 | 6.24 | 5.31 | 5.40 | -13.42% | 37,097 |
| Jan 27, 2026 | 5.80 | 6.74 | 5.50 | 6.24 | +2.23% | 106,034 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.38 | 6.10 | -2.68% | 42,843 |
| Jan 23, 2026 | 6.86 | 6.86 | 6.11 | 6.27 | -11.45% | 46,059 |
| Jan 22, 2026 | 6.73 | 7.10 | 6.58 | 7.08 | -0.42% | 40,936 |
| Jan 21, 2026 | 6.85 | 7.26 | 6.62 | 7.11 | -4.05% | 66,150 |
| Jan 20, 2026 | 7.10 | 7.47 | 6.40 | 7.41 | -21.26% | 262,758 |
| Jan 16, 2026 | 8.78 | 16.20 | 7.88 | 9.41 | +10.46% | 4,657,012 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.50 | 8.52 | -5.12% | 5,510 |
| Jan 14, 2026 | 9.15 | 9.30 | 8.86 | 8.98 | -3.50% | 4,314 |
| Jan 13, 2026 | 9.90 | 10.10 | 9.02 | 9.31 | -6.05% | 6,292 |
| Jan 12, 2026 | 10.00 | 10.72 | 9.59 | 9.90 | -1.44% | 5,865 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.05 | 10.05 | -6.07% | 8,581 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.10 | 10.70 | -6.14% | 9,375 |
| Jan 7, 2026 | 11.00 | 12.50 | 10.70 | 11.40 | +4.59% | 21,300 |
| Jan 6, 2026 | 9.70 | 11.20 | 9.30 | 10.90 | +16.93% | 36,501 |
| Jan 5, 2026 | 9.00 | 9.50 | 9.00 | 9.32 | +3.59% | 8,133 |
| Jan 2, 2026 | 8.65 | 9.00 | 8.31 | 9.00 | +5.01% | 5,868 |
| Dec 31, 2025 | 9.65 | 9.84 | 8.31 | 8.57 | -15.98% | 21,505 |
| Dec 30, 2025 | 9.40 | 11.20 | 9.20 | 10.20 | -14.64% | 21,609 |
| Dec 29, 2025 | 14.00 | 14.10 | 11.40 | 11.95 | -16.43% | 34,666 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.00 | 14.30 | -3.38% | 7,496 |
| Dec 24, 2025 | 14.80 | 14.90 | 14.53 | 14.80 | -1.33% | 2,264 |
| Dec 23, 2025 | 15.30 | 15.50 | 14.50 | 15.00 | -4.46% | 5,504 |
| Dec 22, 2025 | 15.10 | 15.70 | 15.10 | 15.70 | +1.95% | 3,074 |
| Dec 19, 2025 | 15.70 | 16.00 | 14.90 | 15.40 | -1.28% | 3,872 |
| Dec 18, 2025 | 16.10 | 16.20 | 15.40 | 15.60 | -4.29% | 3,254 |
| Dec 17, 2025 | 16.80 | 16.80 | 16.10 | 16.30 | -2.98% | 3,188 |
| Dec 16, 2025 | 16.80 | 16.90 | 16.40 | 16.80 | -1.18% | 1,953 |
| Dec 15, 2025 | 17.90 | 17.90 | 16.70 | 17.00 | -3.41% | 4,804 |
| Dec 12, 2025 | 18.50 | 18.90 | 17.30 | 17.60 | -4.35% | 10,543 |
| Dec 11, 2025 | 19.80 | 20.00 | 18.20 | 18.40 | -6.12% | 8,022 |
| Dec 10, 2025 | 20.10 | 20.50 | 18.10 | 19.60 | +1.82% | 14,461 |
| Dec 9, 2025 | 20.80 | 21.82 | 19.20 | 19.25 | -8.77% | 8,662 |
| Dec 8, 2025 | 21.70 | 24.20 | 20.80 | 21.10 | +1.44% | 23,352 |
| Dec 5, 2025 | 17.50 | 21.60 | 17.40 | 20.80 | +19.54% | 18,210 |
| Dec 4, 2025 | 17.00 | 17.90 | 16.00 | 17.40 | +1.16% | 22,372 |
| Dec 3, 2025 | 18.80 | 19.60 | 17.00 | 17.20 | -8.02% | 11,500 |
| Dec 2, 2025 | 19.70 | 19.70 | 17.90 | 18.70 | -5.08% | 16,215 |
| Dec 1, 2025 | 21.10 | 21.50 | 19.70 | 19.70 | -9.22% | 8,224 |
| Nov 28, 2025 | 23.00 | 23.00 | 21.10 | 21.70 | -4.82% | 7,363 |
| Nov 26, 2025 | 22.65 | 23.79 | 22.40 | 22.80 | -0.44% | 7,220 |
| Nov 25, 2025 | 23.50 | 23.70 | 21.80 | 22.90 | -5.76% | 9,370 |
| Nov 24, 2025 | 22.80 | 24.45 | 22.50 | 24.30 | +8.00% | 3,051 |
| Nov 21, 2025 | 22.07 | 22.67 | 21.60 | 22.50 | +0.45% | 2,487 |
| Nov 20, 2025 | 22.70 | 23.50 | 22.00 | 22.40 | -0.44% | 2,167 |
| Nov 19, 2025 | 21.10 | 22.70 | 21.10 | 22.50 | +5.63% | 6,347 |
| Nov 18, 2025 | 21.80 | 21.90 | 20.90 | 21.30 | -3.62% | 15,181 |
| Nov 17, 2025 | 23.30 | 23.50 | 21.50 | 22.10 | -9.43% | 6,950 |
| Nov 14, 2025 | 22.30 | 25.70 | 21.10 | 24.40 | -6.15% | 282,517 |
| Nov 13, 2025 | 28.70 | 29.30 | 26.00 | 26.00 | -10.81% | 6,323 |
| Nov 12, 2025 | 28.10 | 29.42 | 27.90 | 29.15 | +1.92% | 3,849 |
| Nov 11, 2025 | 26.40 | 28.80 | 26.00 | 28.60 | +5.93% | 4,983 |
| Nov 10, 2025 | 27.30 | 27.30 | 26.10 | 27.00 | +0.00% | 2,885 |
| Nov 7, 2025 | 25.45 | 28.60 | 25.16 | 27.00 | +5.88% | 11,695 |
Daily open, high, low, close and volume for Interactive Strength Inc. Common Stock (TRNR). Showing 249 trading days. Unadjusted prices.