Interactive Strength Price Trends

Interactive Strength Inc (TRNR)

0.096 0.00 (0.00%) USD | NASDAQ | Nov 05, 16:00

0.0988 0.00 (0.00%) After-Hours: 18:29

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	0.0865	0.10	0.0865	0.0949	4.350M
Nov 01, 2024	0.0879	0.0879	0.0814	0.0865	3.249M
Oct 31, 2024	0.0966	0.099	0.081	0.088	7.365M
Oct 30, 2024	0.12	0.12	0.0921	0.097	9.828M
Oct 29, 2024	0.1289	0.1317	0.1161	0.1197	5.204M
Oct 28, 2024	0.1362	0.1369	0.1277	0.132	6.244M
Oct 25, 2024	0.1305	0.132	0.1212	0.1286	11.53M
Oct 24, 2024	0.142	0.1445	0.1256	0.1323	8.720M
Oct 23, 2024	0.1665	0.17	0.14	0.1451	22.62M
Oct 22, 2024	0.1319	0.201	0.1258	0.184	72.72M
Oct 21, 2024	0.127	0.145	0.1211	0.1365	8.424M
Oct 18, 2024	0.1192	0.1289	0.1153	0.1281	3.269M
Oct 17, 2024	0.12	0.1269	0.114	0.1192	2.886M
Oct 16, 2024	0.123	0.125	0.117	0.123	2.898M
Oct 15, 2024	0.136	0.139	0.115	0.123	5.639M
Oct 14, 2024	0.1425	0.1425	0.136	0.1382	1.977M
Oct 11, 2024	0.1466	0.1466	0.1352	0.1425	4.544M
Oct 10, 2024	0.149	0.149	0.1325	0.1365	17.26M
Oct 09, 2024	0.1467	0.1467	0.133	0.134	9.385M
Oct 08, 2024	0.145	0.153	0.14	0.1473	3.118M
Oct 07, 2024	0.15	0.16	0.1431	0.145	1.509M
Oct 04, 2024	0.165	0.1662	0.1464	0.1561	3.606M
Oct 03, 2024	0.1481	0.178	0.1481	0.165	8.070M
Oct 02, 2024	0.1468	0.1481	0.1359	0.1481	1.699M
Oct 01, 2024	0.1591	0.1625	0.1327	0.1468	4.796M

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).

Read full definition.

Price Range, Past 5 Years

0.0865

Minimum

Nov 01 2024

283.20

Maximum

May 19 2023

45.22

Average

28.59

Median

Price Benchmarks

Medifast Inc	20.40
Eventiko Inc	3.00
WW International Inc	1.155
All American Gold Corp	0.0009
Patrick Industries Inc	118.55

Price Related Metrics

PS Ratio	0.0284
Price to Book Value	0.9349
Earnings Yield	-107.8K%
Market Cap	0.3852M