Free Trial

Interactive Strength (TRNR) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free TRNR Stock Alerts
$0.20
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Interactive Strength Stock Price Performance

5 Day
Performance
+7.89%
1 Month
Performance
-26.79%
3 Month
Performance
-71.53%
6 Month
Performance
-80.84%
Year-To-Date
Performance
-76.16%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

TRNR Stock Chart for Saturday, April, 27, 2024

TRNR Chart by TradingView

Interactive Strength Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/13/2024$0.67$0.68
+1.34%		$0.72$0.655,182 shs$9.73 million
02/12/2024$0.69$0.67
-2.80%		$0.71$0.656,991 shs$9.60 million
02/09/2024$0.68$0.69
+1.51%		$0.72$0.6911,048 shs$9.88 million
02/08/2024$0.67$0.68
+1.49%		$0.69$0.648,439 shs$9.73 million
02/07/2024$0.72$0.67
-6.91%		$0.71$0.6640,440 shs$9.59 million
02/06/2024$0.71$0.72
+2.09%		$0.73$0.6813,315 shs$10.30 million
02/05/2024$0.71$0.71
-0.70%		$0.74$0.675,793 shs$10.09 million
02/02/2024$0.73$0.71
-3.15%		$0.75$0.6817,399 shs$10.12 million
02/01/2024$0.74$0.73
-1.35%		$0.76$0.677,220 shs$10.45 million
01/31/2024$0.70$0.74
+5.73%		$0.77$0.6643,402 shs$10.59 million
01/30/2024$0.71$0.70
-1.42%		$0.70$0.6513,255 shs$10.02 million
01/29/2024$0.72$0.71
-1.39%		$0.71$0.6634,395 shs$10.16 million
01/26/2024$0.74$0.72
-3.10%		$0.79$0.7128,747 shs$10.30 million

Related Companies:
This page (NASDAQ:TRNR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics