Interactive Strength (TRNR) Stock Chart & Stock Price History $0.81 -0.11 (-12.45%) Closing price 06/12/2025 04:00 PM EasternExtended Trading$0.76 -0.04 (-5.03%) As of 08:40 AM 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 AnalysisChartCompetitorsEarningsHeadlinesInsider 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 99.76%, with a year-to-date return of -71.74%. In the past month, the stock has increased 6.31%, reflecting recent market activity. As of the latest close, Interactive Strength traded at $0.81 with a market cap of $8.11 million and volume of 4.42 million 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-8.08%1 Month Performance+6.31%3 Month Performance-39.44%Year-To-Date Performance-71.74%1 Year Performance-99.76% TRNR Stock Chart for Friday, June, 13, 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 Capitalization06/12/2025$0.92$0.81-12.45%$0.91$0.764.42 million shs$8.11 million06/11/2025$0.80$0.92+14.30%$1.26$0.8452.84 million shs$9.26 million06/10/2025$0.79$0.80+2.27%$0.85$0.77400,467 shs$8.10 million06/09/2025$0.88$0.79-10.19%$0.88$0.741.03 million shs$7.92 million06/06/2025$0.87$0.88+0.49%$0.92$0.85151,451 shs$8.82 million06/05/2025$0.92$0.87-5.04%$0.95$0.87217,988 shs$8.78 million06/04/2025$0.93$0.92-1.78%$0.99$0.90700,070 shs$9.25 million06/03/2025$0.88$0.93+6.85%$0.94$0.84559,876 shs$9.41 million06/02/2025$0.81$0.88+7.39%$0.88$0.81417,249 shs$8.81 million05/30/2025$0.79$0.81+2.70%$0.83$0.79242,357 shs$8.20 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. 05/29/2025$0.80$0.79-0.50%$0.84$0.79568,559 shs$7.99 million05/28/2025$0.81$0.80-0.98%$0.87$0.79590,798 shs$8.03 million05/27/2025$0.79$0.81+1.92%$0.93$0.79880,351 shs$8.11 million05/26/2025$0.79$0.79$0.90$0.79932,670 shs$7.96 million05/23/2025$0.89$0.79-11.22%$0.90$0.79932,670 shs$7.15 million05/22/2025$0.96$0.89-7.03%$0.97$0.88814,287 shs$8.05 million05/21/2025$0.91$0.96+4.91%$0.99$0.90768,391 shs$8.66 million05/20/2025$1.01$0.91-9.65%$1.03$0.901.21 million shs$8.26 million05/19/2025$0.94$1.01+7.92%$1.03$0.835.81 million shs$9.14 million05/16/2025$0.98$0.94-4.50%$1.04$0.931.34 million shs$8.47 million05/15/2025$0.86$0.98+13.49%$1.08$0.872.50 million shs$8.87 million05/14/2025$0.76$0.86+13.96%$0.94$0.762.37 million shs$7.81 million05/13/2025$0.79$0.76-4.09%$0.80$0.75498,784 shs$6.86 million05/12/2025$0.68$0.79+16.14%$0.86$0.702.53 million shs$7.15 million Related Companies Welsbach Technology Metals Acquisition Stock Chart Laser Photonics Stock Chart Pioneer Power Solutions Stock Chart Flux Power Stock Chart Sunrise New Energy Stock Chart Orion Energy Systems Stock Chart Electra Battery Materials Stock Chart ESS Tech Stock Chart Picocela Stock Chart CCSC Technology International 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 6/13/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredBanks aren’t ready for this altcoin—are you?Donald Trump just fast-tracked TWO major crypto bills with an August deadline! Your window of opportunity i...Crypto 101 Media | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
