Interactive Strength (TRNR) Stock Chart & Stock Price History $3.41 -0.10 (-2.85%) Closing price 04:00 PM EasternExtended Trading$3.50 +0.09 (+2.49%) As of 04:35 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 97.81%, with a year-to-date return of -87.99%. In the past month, the stock has increased 8.63%, reflecting recent market activity. As of the latest close, Interactive Strength traded at $3.51 with a market cap of $6.13 million and volume of 42,963 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-4.41%1 Month Performance+8.63%3 Month Performance-37.10%Year-To-Date Performance-87.99%1 Year Performance-97.81% TRNR Stock Chart for Monday, October, 6, 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 Capitalization10/03/2025$3.51$3.51$3.59$3.4442,963 shs$6.13 million10/02/2025$3.58$3.51-1.96%$3.65$3.4846,715 shs$6.14 million10/01/2025$3.32$3.58+7.83%$3.60$3.21156,390 shs$6.27 million09/30/2025$3.39$3.32-2.06%$3.42$3.2725,193 shs$5.79 million09/29/2025$3.38$3.39+0.30%$3.47$3.2181,137 shs$5.93 million09/26/2025$3.38$3.38$3.47$3.2527,634 shs$5.92 million09/25/2025$3.52$3.38-3.98%$3.54$3.2685,258 shs$5.92 million09/24/2025$3.42$3.52+2.92%$3.77$3.42161,225 shs$6.14 million09/23/2025$3.52$3.42-2.84%$3.60$3.3558,384 shs$5.99 million09/22/2025$3.36$3.52+4.76%$3.57$3.3388,869 shs$6.16 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. 09/19/2025$3.50$3.36-4.00%$3.58$3.3671,626 shs$5.88 million09/18/2025$3.52$3.50-0.57%$3.68$3.4350,005 shs$6.11 million09/17/2025$3.66$3.52-3.83%$3.70$3.41101,774 shs$6.16 million09/16/2025$3.41$3.66+7.33%$3.81$3.25110,785 shs$6.41 million09/15/2025$3.49$3.41-2.29%$3.75$3.10188,105 shs$5.95 million09/12/2025$3.55$3.49-1.69%$4.19$3.44596,858 shs$6.11 million09/11/2025$3.15$3.55+12.70%$3.82$2.815.08 million shs$6.21 million09/10/2025$3.40$3.15-7.35%$3.45$3.1198,683 shs$5.51 million09/09/2025$3.26$3.40+4.29%$3.70$3.15172,881 shs$5.95 million09/08/2025$3.15$3.26+3.49%$3.35$3.1559,216 shs$5.71 million09/05/2025$3.63$3.15-13.22%$3.60$3.11128,053 shs$4.88 million Related Companies ESS Tech Stock Chart Electra Battery Materials Stock Chart Elong Power Stock Chart Energy Focus Stock Chart UTime Stock Chart CCSC Technology International Stock Chart Solidion Technology Stock Chart PicoCELA Stock Chart Graphjet Technology Stock Chart Advent Technologies 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 10/6/2025 by MarketBeat.com Staff From Our PartnersWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredArizona-made nanochips the new millionaire maker?George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...Banyan Hill Publishing | SponsoredThe Dollar’s Crashing—What Are You Doing About It?The U.S. dollar is down 10.8%—its steepest drop since 1973. As global confidence in the dollar fades, centr...Lear Capital | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredWall Street legend: “Sell this A.I. stock now”Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.Chaikin Analytics | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredYour 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 | 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.
