Interactive Strength (TRNR) Price: 1.60

Interactive Strength, Inc. (TRNR)

1.60 -0.08 (-5.04%) USD | NASDAQ | Oct 27, 16:00

1.69 +0.09 (+5.62%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	1.686	1.686	1.60	1.60	9812.00
Oct 26, 2026	1.736	1.80	1.37	1.685	7439.00
Oct 23, 2026	1.70	1.829	1.70	1.73	3234.00
Oct 22, 2026	1.80	1.95	1.72	1.77	5069.00
Oct 21, 2026	1.79	1.790	1.79	1.790	3318.00
Oct 20, 2026	1.76	1.87	1.70	1.77	8146.00
Oct 19, 2026	1.71	1.88	1.71	1.75	5692.00
Oct 16, 2026	1.98	1.98	1.70	1.71	14175.00
Oct 15, 2026	2.00	2.045	1.858	1.999	23267.00
Oct 14, 2026	2.118	2.118	2.06	2.118	2433.00
Oct 13, 2026	2.12	2.225	2.06	2.225	6821.00
Oct 12, 2026	2.09	2.09	2.02	2.065	3154.00
Oct 09, 2026	2.130	2.130	2.035	2.09	5546.00
Oct 08, 2026	2.15	2.18	2.10	2.10	6047.00
Oct 07, 2026	2.27	2.27	2.27	2.27	3635.00
Oct 06, 2026	2.29	2.325	2.242	2.242	5477.00
Oct 05, 2026	2.26	2.34	2.19	2.22	10118.00
Oct 02, 2026	2.15	2.26	2.15	2.21	3758.00
Oct 01, 2026	2.224	2.279	2.10	2.10	16875.00
Sep 30, 2026	2.25	2.28	2.22	2.25	15416.00
Sep 29, 2026	2.45	2.490	2.21	2.30	22663.00
Sep 28, 2026	2.41	2.455	2.41	2.41	3848.00
Sep 25, 2026	2.40	2.550	2.40	2.410	11747.00
Sep 24, 2026	2.663	2.663	2.40	2.44	42837.00
Sep 23, 2026	2.96	3.63	2.51	2.65	507133.0

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks