Interactive Strength Inc. - Common Stock (TRNR)

1.5600
-0.1900 (-10.86%)
NASDAQ · Last Trade: Mar 2nd, 12:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interactive Strength Inc. - Common Stock (TRNR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261.871.931.751.75192,4081.75
2/26/20261.892.041.871.95227,7621.95
2/25/20262.172.232.012.07374,8822.07
2/24/20262.162.502.082.30663,1092.30
2/23/20260.240.240.190.227,116,1722.19
2/20/20260.300.310.210.2423,370,9082.43
2/19/20260.560.760.420.43305,895,1494.29
2/18/20260.380.470.360.4131,255,0784.09
2/17/20260.400.400.370.39159,8423.88
2/13/20260.370.390.360.39140,5693.89
2/12/20260.380.410.360.37308,9573.69
2/11/20260.400.410.360.38269,0363.79
2/10/20260.350.410.350.40585,7733.96
2/09/20260.350.360.330.34209,6413.43
2/06/20260.410.420.300.361,141,5513.56
2/05/20260.450.470.410.41136,1524.10
2/04/20260.490.500.430.45132,1244.50
2/03/20260.490.520.480.48137,0504.84
2/02/20260.520.560.460.48169,8404.77
1/30/20260.450.550.430.52674,3055.21
1/29/20260.530.530.440.45526,1124.52
1/28/20260.620.620.530.54365,8275.40
1/27/20260.580.670.550.621,046,0136.24
1/26/20260.630.630.540.61427,3596.10
1/23/20260.690.690.610.63460,5916.27
1/22/20260.670.710.660.71405,6217.08
1/21/20260.690.730.660.71656,7687.11
1/20/20260.710.750.640.742,609,5717.41
1/16/20260.880.940.790.9446,570,1389.41
1/15/20260.900.900.850.8555,1028.52
1/14/20260.920.930.890.9042,2138.98
1/13/20260.991.010.900.9362,7429.31
1/12/20261.001.070.960.9958,6479.90
1/09/20261.101.101.001.0085,80510.05
1/08/20261.141.141.011.0793,70910.70
1/07/20261.101.251.071.14210,93511.40
1/06/20260.971.120.931.09358,69610.90
1/05/20260.900.950.900.9380,2619.32
1/02/20260.870.900.830.9058,6779.00
12/31/20250.960.980.830.86215,0548.57
12/30/20250.941.120.921.02215,19210.20
12/29/20251.401.411.141.20292,99411.95
12/26/20251.501.501.401.4374,96014.30
12/24/20251.481.491.451.4822,64414.80
12/23/20251.531.551.451.5055,01415.00
12/22/20251.511.571.511.5726,29115.70
12/19/20251.571.601.491.5438,71715.40
12/18/20251.611.621.541.5632,46815.60
12/17/20251.681.681.611.6331,87516.30
12/16/20251.681.691.641.6818,85716.80
12/15/20251.791.791.671.7048,03717.00
12/12/20251.851.891.731.76105,42517.60
12/11/20251.982.001.821.8476,78318.40
12/10/20252.012.051.811.96144,61219.60
12/09/20252.082.181.921.9386,62119.25
12/08/20252.172.422.092.11230,95821.10
12/05/20251.752.161.742.08182,09920.80
12/04/20251.701.791.601.74221,75517.40
12/03/20251.881.961.701.72113,54217.20
12/02/20251.971.971.791.87162,15318.70