Interactive Strength Inc (TRNR)
3.93
+0.34
(+9.47%)
USD |
NASDAQ |
Nov 21, 16:00
3.59
-0.34
(-8.65%)
After-Hours: 20:00
Interactive Strength Price: 3.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 3.33 | 3.80 | 3.15 | 3.59 | 575753.0 |
| Nov 19, 2024 | 3.97 | 4.21 | 3.11 | 3.94 | 25.79M |
| Nov 18, 2024 | 2.80 | 3.10 | 2.50 | 2.53 | 363308.0 |
| Nov 15, 2024 | 3.02 | 3.39 | 2.64 | 2.79 | 542012.0 |
| Nov 14, 2024 | 5.42 | 5.514 | 3.08 | 3.49 | 1.250M |
| Nov 13, 2024 | 4.90 | 5.979 | 4.351 | 5.83 | 866794.0 |
| Nov 12, 2024 | 4.51 | 5.740 | 4.17 | 5.16 | 382748.0 |
| Nov 11, 2024 | 5.26 | 5.395 | 4.05 | 4.79 | 447878.0 |
| Nov 08, 2024 | 7.50 | 7.50 | 5.34 | 6.04 | 253692.0 |
| Nov 07, 2024 | 8.65 | 8.65 | 6.62 | 7.01 | 1.403M |
| Nov 06, 2024 | 9.60 | 10.19 | 8.14 | 9.09 | 147341.0 |
| Nov 05, 2024 | 9.75 | 10.63 | 9.10 | 9.60 | 76123.00 |
| Nov 04, 2024 | 8.65 | 10.00 | 8.65 | 9.49 | 44293.00 |
| Nov 01, 2024 | 8.79 | 8.79 | 8.14 | 8.65 | 32494.00 |
| Oct 31, 2024 | 9.66 | 9.90 | 8.10 | 8.80 | 73645.00 |
| Oct 30, 2024 | 12.00 | 12.00 | 9.21 | 9.70 | 98283.00 |
| Oct 29, 2024 | 12.89 | 13.17 | 11.61 | 11.97 | 52039.00 |
| Oct 28, 2024 | 13.62 | 13.69 | 12.77 | 13.20 | 62441.00 |
| Oct 25, 2024 | 13.05 | 13.20 | 12.12 | 12.86 | 115316.0 |
| Oct 24, 2024 | 14.20 | 14.45 | 12.56 | 13.23 | 87201.00 |
| Oct 23, 2024 | 16.65 | 17.00 | 14.00 | 14.51 | 226158.0 |
| Oct 22, 2024 | 13.19 | 20.10 | 12.58 | 18.40 | 727198.0 |
| Oct 21, 2024 | 12.70 | 14.50 | 12.11 | 13.65 | 84236.00 |
| Oct 18, 2024 | 11.92 | 12.89 | 11.53 | 12.81 | 32686.00 |
| Oct 17, 2024 | 12.00 | 12.69 | 11.40 | 11.92 | 28864.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.53
Minimum
Nov 18 2024
28320.00
Maximum
May 19 2023
4385.05
Average
2760.60
Median
Price Benchmarks
| Medifast Inc | 18.28 |
| Eventiko Inc | 2.50 |
| WW International Inc | 1.01 |
| All American Gold Corp | 0.0011 |
| Patrick Industries Inc | 133.25 |
Price Related Metrics
| PS Ratio | 0.0186 |
| Price to Book Value | 0.4242 |
| Earnings Yield | -192.7K% |
| Market Cap | 2.457M |