Interactive Strength, Inc. (TRNR)
2.79
-0.14
(-4.78%)
USD |
NASDAQ |
Sep 15, 16:00
2.85
+0.06
(+2.15%)
After-Hours: 20:00
Interactive Strength Price : 2.79 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 2.985 | 3.04 | 2.93 | 2.93 | 1785.00 |
| Sep 11, 2026 | 2.99 | 3.04 | 2.901 | 3.04 | 3723.00 |
| Sep 10, 2026 | 3.030 | 3.06 | 3.030 | 3.06 | 1674.00 |
| Sep 09, 2026 | 2.728 | 3.23 | 2.728 | 3.07 | 12117.00 |
| Sep 08, 2026 | 2.88 | 2.95 | 2.811 | 2.95 | 2562.00 |
| Sep 04, 2026 | 2.970 | 2.970 | 2.82 | 2.90 | 2133.00 |
| Sep 03, 2026 | 2.845 | 2.90 | 2.72 | 2.898 | 6256.00 |
| Sep 02, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2862.00 |
| Sep 01, 2026 | 2.86 | 2.885 | 2.81 | 2.885 | 4793.00 |
| Aug 31, 2026 | 2.99 | 3.03 | 2.834 | 2.99 | 13656.00 |
| Aug 28, 2026 | 3.07 | 3.10 | 3.00 | 3.00 | 5522.00 |
| Aug 27, 2026 | 3.07 | 3.10 | 3.05 | 3.05 | 12757.00 |
| Aug 26, 2026 | 3.05 | 3.09 | 3.03 | 3.09 | 5072.00 |
| Aug 25, 2026 | 3.051 | 3.059 | 3.010 | 3.045 | 3892.00 |
| Aug 24, 2026 | 2.985 | 3.08 | 2.985 | 3.08 | 4056.00 |
| Aug 21, 2026 | 2.955 | 2.99 | 2.835 | 2.981 | 7420.00 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.83 | 2.92 | 19576.00 |
| Aug 19, 2026 | 3.26 | 3.26 | 3.01 | 3.01 | 14728.00 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.10 | 3.23 | 22345.00 |
| Aug 17, 2026 | 3.65 | 3.65 | 3.37 | 3.52 | 31071.00 |
| Aug 14, 2026 | 3.60 | 3.69 | 3.30 | 3.57 | 180263.0 |
| Aug 13, 2026 | 3.82 | 4.00 | 3.76 | 3.98 | 22000.00 |
| Aug 12, 2026 | 3.50 | 3.86 | 3.50 | 3.75 | 26725.00 |
| Aug 11, 2026 | 3.45 | 3.60 | 3.40 | 3.42 | 19507.00 |
| Aug 10, 2026 | 3.53 | 3.56 | 3.44 | 3.45 | 14170.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Callaway Golf Co. | 15.10 |
| Escalade, Inc. | 19.60 |
| Johnson Outdoors, Inc. | 44.49 |
| Clarus Corp. | 3.52 |
| Brownie's Marine Group, Inc. | 0.0038 |
Price Related Metrics
| PS Ratio | 0.0209 |
| Price to Book Value | 1.384 |
| Earnings Yield | -20.06K% |
| Market Cap | 1.435M |