Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Interactive Strength (TRNR) Stock Chart & Stock Price History

Interactive Strength logo
$1.01 -0.05 (-4.72%)
Closing price 05/19/2026 04:00 PM Eastern
Extended Trading
$1.00 -0.01 (-0.69%)
As of 05/19/2026 07:59 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 Massive. Learn more.
Compare

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 98.89%, with a year-to-date return of -88.21%. In the past month, the stock has decreased 8.18%, reflecting recent market activity.

As of the latest close, Interactive Strength traded at $1.01 with a market cap of $2.08 million and volume of 25.89 million shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-11.40%
1 Month
Performance
-8.18%
3 Month
Performance
-58.44%
Year-To-Date
Performance
-88.21%
1 Year
Performance
-98.89%

TRNR Stock Chart for Wednesday, May, 20, 2026

TRNR Chart by TradingView

Interactive Strength Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$1.06$1.01
-4.72%		$1.06$0.7525.89 million shs$2.08 million
05/18/2026$1.14$1.06
-7.02%		$1.24$1.05169,761 shs$2.18 million
05/15/2026$1.02$1.14
+11.76%		$1.19$0.99167,054 shs$2.35 million
05/14/2026$0.88$1.02
+15.92%		$1.05$0.88198,009 shs$2.10 million
05/13/2026$0.86$0.88
+1.99%		$0.90$0.8661,489 shs$1.81 million
05/12/2026$0.87$0.86
-1.29%		$0.90$0.84100,315 shs$1.78 million
05/11/2026$0.85$0.87
+3.43%		$0.90$0.8479,437 shs$1.80 million
05/08/2026$0.89$0.85
-5.48%		$0.92$0.84123,193 shs$1.84 million
05/07/2026$0.96$0.89
-6.87%		$0.96$0.87111,396 shs$1.84 million
05/06/2026$0.98$0.96
-2.05%		$0.98$0.9483,212 shs$1.98 million
05/05/2026N/A$0.98$1.03$0.96102,887 shs$2.02 million
04/30/2026$1.02$1.12
+9.80%		$1.20$1.05263,026 shs$2.31 million
04/29/2026$1.10$1.02
-7.27%		$1.10$0.99107,556 shs$2.10 million
04/28/2026$1.13$1.10
-2.65%		$1.13$1.0952,919 shs$2.47 million
04/27/2026$1.06$1.13
+6.60%		$1.13$1.0681,502 shs$2.54 million
04/24/2026$1.06$1.06$1.09$1.0518,936 shs$2.39 million
04/23/2026$1.11$1.06
-4.50%		$1.12$1.0440,258 shs$2.39 million
04/22/2026$1.08$1.11
+2.78%		$1.12$1.0838,072 shs$2.49 million
04/21/2026$1.10$1.08
-1.82%		$1.14$1.08135,734 shs$2.43 million
04/20/2026$1.09$1.10
+0.92%		$1.16$1.0662,363 shs$2.48 million
Related Companies

This page (NASDAQ:TRNR) was last updated on 5/20/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book attached
Veteran trader Bill Poulos is giving away his 'Simple Options Trading For Beginners' book - normally $29.97 - ...
Profits Run | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
He doesn't buy gold. He just profits from it.
Former hedge fund manager Larry Benedict generated $274 million in profits - and Barron's ranked his fund in t...
Brownstone Research | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel