Free Trial

Interactive Strength (TRNR) Stock Chart & Stock Price History

→ Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad)
Free TRNR Stock Alerts
$0.17
+0.01 (+3.29%)
(As of 11:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Interactive Strength Stock Price Performance

5 Day
Performance
+7.75%
1 Month
Performance
-9.59%
3 Month
Performance
-74.63%
6 Month
Performance
-83.73%
Year-To-Date
Performance
-79.94%
1 Year
Performance
-95.42%
Receive TRNR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden FINISHED On June 13th?
Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.
Click here now to see his shocking evidence.

TRNR Stock Chart for Wednesday, May, 15, 2024

TRNR Chart by TradingView

Interactive Strength Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.15$0.17
+8.23%		$0.17$0.16175,446 shs$3.30 million
05/13/2024$0.16$0.15
-3.56%		$0.16$0.1596,601 shs$3.05 million
05/10/2024$0.16$0.16
+1.59%		$0.17$0.15156,177 shs$3.16 million
05/09/2024$0.16$0.16
-0.88%		$0.17$0.15273,345 shs$3.11 million
05/08/2024$0.16$0.16
-2.81%		$0.17$0.15253,680 shs$3.14 million
05/07/2024$0.17$0.16
-1.45%		$0.18$0.16301,845 shs$3.23 million
05/06/2024$0.17$0.17
-1.78%		$0.19$0.16177,067 shs$3.28 million
05/03/2024$0.18$0.17
-4.68%		$0.18$0.16284,988 shs$3.34 million
05/02/2024$0.19$0.18
-6.14%		$0.19$0.17228,260 shs$3.50 million
05/01/2024$0.18$0.19
+6.72%		$0.20$0.1891,649 shs$3.73 million
04/30/2024$0.19$0.18
-6.84%		$0.19$0.17112,225 shs$3.46 million
04/29/2024$0.21$0.19
-7.59%		$0.21$0.18133,328 shs$3.71 million
04/26/2024$0.21$0.21
-0.34%		$0.21$0.2064,546 shs$4.01 million
04/25/2024$0.21$0.21
-2.51%		$0.22$0.21114,030 shs$4.02 million
04/24/2024$0.21$0.21
+0.48%		$0.23$0.20324,626 shs$4.12 million
04/23/2024$0.19$0.21
+10.53%		$0.22$0.18443,247 shs$4.10 million
04/22/2024$0.19$0.19
-1.20%		$0.19$0.18138,516 shs$3.71 million
04/19/2024$0.19$0.19
+3.67%		$0.20$0.18178,072 shs$3.76 million
04/18/2024$0.19$0.19
-1.07%		$0.21$0.1879,326 shs$3.63 million
04/17/2024$0.19$0.19
-1.29%		$0.21$0.1778,656 shs$3.66 million
04/16/2024$0.19$0.19
-0.45%		$0.22$0.1882,181 shs$3.71 million
04/15/2024$0.21$0.19
-8.53%		$0.21$0.18196,379 shs$3.73 million
04/12/2024$0.24$0.21
-10.83%		$0.25$0.21291,779 shs$3.01 million
04/11/2024$0.22$0.24
+7.53%		$0.28$0.23535,107 shs$3.37 million
04/10/2024$0.22$0.22
-1.62%		$0.24$0.20172,289 shs$3.13 million
04/09/2024$0.24$0.22
-6.78%		$0.23$0.22146,092 shs$3.19 million
04/08/2024$0.24$0.24
-1.12%		$0.26$0.2343,669 shs$3.42 million
04/05/2024$0.25$0.24
-4.00%		$0.26$0.23146,955 shs$3.43 million
04/04/2024$0.23$0.25
+11.11%		$0.25$0.23241,504 shs$3.58 million
04/03/2024$0.27$0.23
-16.64%		$0.26$0.23356,441 shs$3.22 million
04/02/2024$0.27$0.27
-0.04%		$0.29$0.24256,866 shs$3.86 million
04/01/2024$0.26$0.27
+3.97%		$0.28$0.24218,094 shs$3.86 million
03/29/2024$0.26$0.26$0.29$0.24342,610 shs$3.72 million
03/28/2024$0.28$0.26
-7.25%		$0.28$0.24340,209 shs$3.72 million
03/27/2024$0.30$0.28
-6.82%		$0.30$0.27158,698 shs$4.01 million
03/26/2024$0.32$0.30
-7.22%		$0.32$0.29222,467 shs$4.30 million
03/25/2024$0.33$0.32
-1.22%		$0.33$0.30119,506 shs$4.64 million
03/22/2024$0.32$0.33
+2.47%		$0.33$0.30221,095 shs$4.69 million
03/21/2024$0.33$0.32
-2.14%		$0.35$0.31182,967 shs$4.58 million
03/20/2024$0.40$0.33
-17.84%		$0.37$0.32689,568 shs$4.68 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/19/2024$0.33$0.40
+20.24%		$0.41$0.315.01 million shs$5.70 million
03/18/2024$0.34$0.33
-2.33%		$0.36$0.31135,132 shs$4.74 million
03/15/2024$0.31$0.34
+9.39%		$0.38$0.30218,668 shs$4.85 million
03/14/2024$0.33$0.31
-7.22%		$0.34$0.3092,328 shs$4.43 million
03/13/2024$0.31$0.33
+7.74%		$0.35$0.30182,729 shs$4.78 million
03/12/2024$0.33$0.31
-7.22%		$0.34$0.30253,318 shs$4.44 million
03/11/2024$0.37$0.33
-9.73%		$0.38$0.33254,882 shs$4.78 million
03/08/2024$0.38$0.37
-2.63%		$0.40$0.37207,561 shs$5.30 million
03/07/2024$0.40$0.38
-4.52%		$0.40$0.36146,029 shs$5.44 million
03/06/2024$0.43$0.40
-7.44%		$0.42$0.35344,638 shs$5.70 million
03/05/2024$0.40$0.43
+7.23%		$0.49$0.42294,300 shs$5.74 million
03/04/2024$0.49$0.40
-18.16%		$0.52$0.38587,010 shs$5.74 million
03/01/2024$0.47$0.50
+5.90%		$0.53$0.47227,364 shs$7.14 million
02/29/2024$0.63$0.47
-25.21%		$0.61$0.47776,968 shs$6.74 million
02/28/2024$0.75$0.63
-16.00%		$0.71$0.60665,548 shs$9.02 million
02/27/2024$0.80$0.75
-6.25%		$0.81$0.671.02 million shs$10.73 million
02/26/2024$0.64$0.80
+25.00%		$1.19$0.7529.56 million shs$11.45 million
02/23/2024$0.64$0.64$0.64$0.6111,183 shs$9.16 million
02/22/2024$0.65$0.64
-1.54%		$0.64$0.616,777 shs$9.16 million
02/21/2024$0.66$0.65
-0.91%		$0.65$0.603,223 shs$9.30 million
02/20/2024$0.65$0.66
+0.92%		$0.69$0.6125,429 shs$9.39 million
02/19/2024$0.65$0.65$0.70$0.6429,900 shs$9.30 million
02/16/2024$0.68$0.65
-4.41%		$0.70$0.6426,704 shs$9.30 million
02/15/2024$0.68$0.68
-0.01%		$0.72$0.6835,461 shs$9.73 million
02/14/2024$0.68$0.68
+0.01%		$0.69$0.6529,822 shs$9.73 million

Related Companies:
This page (NASDAQ:TRNR) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden FINISHED On June 13th?
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends