Interactive Strength (TRNR) Stock Chart & Stock Price History $4.02 +0.18 (+4.69%) Closing price 04:00 PM EasternExtended Trading$4.00 -0.01 (-0.37%) As of 07:46 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Interactive Strength Stock Price Performance The Interactive Strength (TRNR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.35%, with a year-to-date return of -85.89%. In the past month, the stock has decreased 33.33%, reflecting recent market activity. As of the latest close, Interactive Strength traded at $3.84 with a market cap of $5.95 million and volume of 33,014 shares. Receive TRNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.34%1 Month Performance-33.33%3 Month Performance-49.12%Year-To-Date Performance-85.89%1 Year Performance-99.35% TRNR Stock Chart for Monday, August, 25, 2025 TRNR Chart by TradingView Interactive Strength Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/25/2025$3.84$4.02+4.69%$4.09$3.7549,846 shs$6.23 million08/22/2025$3.71$3.84+3.50%$3.90$3.6133,014 shs$5.95 million08/21/2025$3.89$3.71-4.63%$3.88$3.7029,012 shs$5.75 million08/20/2025$4.09$3.89-4.89%$4.24$3.6285,307 shs$5.91 million08/19/2025$4.46$4.09-8.30%$4.43$4.0566,926 shs$6.22 million08/18/2025$4.16$4.46+7.21%$4.50$4.1670,328 shs$6.78 million08/15/2025$4.24$4.16-1.89%$4.30$4.1066,569 shs$6.32 million08/14/2025$4.43$4.24-4.29%$4.40$4.15617,838 shs$6.44 million08/13/2025$4.29$4.43+3.26%$4.62$4.15136,955 shs$6.73 million08/12/2025$4.12$4.29+4.13%$4.38$4.0549,231 shs$6.52 million Get the Latest News and Ratings for TRNR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. 08/11/2025$4.21$4.12-2.14%$4.23$4.0834,332 shs$6.26 million08/08/2025$4.21$4.21$4.26$4.0725,681 shs$6.40 million08/07/2025$4.11$4.21+2.43%$4.40$3.96129,614 shs$6.40 million08/06/2025$4.58$4.11-10.26%$4.69$4.1079,404 shs$5.80 million08/05/2025$4.17$4.58+9.83%$4.64$3.96133,575 shs$6.45 million08/04/2025$4.23$4.17-1.42%$4.40$4.0778,355 shs$5.88 million08/01/2025$4.33$4.23-2.31%$4.53$3.9775,957 shs$5.96 million07/31/2025$4.77$4.33-9.22%$4.82$4.2698,960 shs$6.11 million07/30/2025$4.99$4.77-4.41%$5.25$4.66274,527 shs$6.72 million07/29/2025$5.32$4.99-6.20%$5.65$4.81151,661 shs$7.04 million07/28/2025$6.03$5.32-11.77%$6.13$5.22169,971 shs$7.50 million07/25/2025$6.23$6.03-3.21%$6.52$5.86108,260 shs$8.50 million07/24/2025$6.67$6.23-6.60%$6.75$6.13144,188 shs$8.78 million Related Companies Sunrise New Energy Stock Chart ESS Tech Stock Chart Electra Battery Materials Stock Chart Elong Power Stock Chart Advent Technologies Stock Chart Energy Focus Stock Chart Dragonfly Energy Stock Chart PicoCELA Stock Chart CCSC Technology International Stock Chart UTime Stock Chart Receive TRNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TRNR) was last updated on 8/25/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Interactive Strength Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Interactive Strength With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access