Interactive Strength (TRNR) Stock Chart & Stock Price History $4.17 -0.06 (-1.42%) Closing price 08/4/2025 04:00 PM EasternExtended Trading$4.10 -0.07 (-1.70%) As of 08/4/2025 07:58 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 99.07%, with a year-to-date return of -85.37%. In the past month, the stock has decreased 23.35%, reflecting recent market activity. As of the latest close, Interactive Strength traded at $4.17 with a market cap of $5.88 million and volume of 78,355 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-3.70%1 Month Performance-23.35%3 Month Performance-33.70%Year-To-Date Performance-85.37%1 Year Performance-99.07% TRNR Stock Chart for Tuesday, August, 5, 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 Capitalization08/04/2025$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 million07/23/2025$6.57$6.67+1.52%$6.97$6.45140,928 shs$9.41 million07/22/2025$6.09$6.57+7.88%$6.65$5.97128,688 shs$9.26 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. 07/21/2025$6.38$6.09-4.55%$6.66$5.90174,007 shs$8.59 million07/18/2025$6.72$6.38-5.06%$7.27$6.29126,625 shs$9.00 million07/17/2025$6.99$6.72-3.86%$6.84$6.26164,763 shs$6.77 million07/16/2025$6.94$6.99+0.72%$7.14$6.6888,752 shs$7.06 million07/15/2025$6.91$6.94+0.43%$7.37$6.25178,662 shs$6.99 million07/14/2025$7.78$6.91-11.18%$7.65$6.65271,623 shs$6.96 million07/11/2025$7.82$7.78-0.51%$8.20$7.42244,268 shs$7.83 million07/10/2025$7.26$7.82+7.71%$8.00$7.25184,243 shs$7.90 million07/09/2025$6.62$7.26+9.67%$7.52$6.45240,696 shs$7.33 million07/08/2025$6.53$6.62+1.38%$6.69$6.07184,750 shs$6.67 million07/07/2025$5.44$6.53+20.04%$7.08$5.22569,014 shs$6.60 million07/04/2025$5.44$5.44$5.63$5.12155,725 shs$5.48 million Related Companies ESS Tech Stock Chart Electra Battery Materials Stock Chart Orion Energy Systems Stock Chart UTime Stock Chart CCSC Technology International Stock Chart PicoCELA Stock Chart Energy Focus Stock Chart Solidion Technology Stock Chart Nuvve Stock Chart Polar Power 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 8/5/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredLeaked Gov’t Memo Reveals $100 Trillion DeadlineOnly Days Left to Claim Your Share of Trump's $100T Play Trump's economic blueprint is about to go live, an...Stansberry Research | 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 | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | 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.
Free TRNR Stock Alerts