Interactive Strength Inc (TRNR)

0.183 +0.01 (+3.10%) USD  |  NASDAQ  |  May 01, 14:07
More

Interactive Strength Price: 0.183 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
Apr 30, 2024 0.184 0.19 0.1745 0.1775 111601.0
Apr 29, 2024 0.2081 0.2081 0.1811 0.1900 133733.0
Apr 26, 2024 0.2128 0.2162 0.203 0.2056 64569.00
Apr 25, 2024 0.2149 0.22 0.2051 0.2057 128541.0
Apr 24, 2024 0.207 0.23 0.201 0.2104 324626.0
Apr 23, 2024 0.1811 0.22 0.1811 0.2070 450347.0
Apr 22, 2024 0.1898 0.1949 0.1801 0.19 143206.0
Apr 19, 2024 0.179 0.1994 0.1777 0.1923 178147.0
Apr 18, 2024 0.197 0.2082 0.18 0.1855 80596.00
Apr 17, 2024 0.193 0.2058 0.1715 0.1875 79086.00
Apr 16, 2024 0.1874 0.2199 0.1833 0.1900 82389.00
Apr 15, 2024 0.2089 0.2089 0.1814 0.193 201499.0
Apr 12, 2024 0.2454 0.2454 0.207 0.2086 293311.0
Apr 11, 2024 0.2331 0.275 0.225 0.2355 555731.0
Apr 10, 2024 0.2377 0.2399 0.2021 0.219 173390.0
Apr 09, 2024 0.2324 0.2348 0.2173 0.2226 147417.0
Apr 08, 2024 0.255 0.255 0.2305 0.2388 43672.00
Apr 05, 2024 0.2475 0.255 0.234 0.2415 146956.0
Apr 04, 2024 0.23 0.25 0.2256 0.2499 241985.0
Apr 03, 2024 0.2618 0.2618 0.225 0.225 366234.0
Apr 02, 2024 0.274 0.29 0.24 0.2699 266080.0
Apr 01, 2024 0.281 0.281 0.24 0.2649 221241.0
Mar 28, 2024 0.2839 0.29 0.24 0.2597 342610.0
Mar 27, 2024 0.2951 0.3048 0.2703 0.28 159639.0
Mar 26, 2024 0.3013 0.3182 0.29 0.2918 222517.0

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

0.1775
Minimum
Apr 30 2024
7.08
Maximum
May 19 2023
1.683
Average
1.072
Median

Price Benchmarks

Medifast Inc 26.41
WW International Inc 1.79
All American Gold Corp 0.0004
Patrick Industries Inc 103.10
Frontdoor Inc 31.06

Price Related Metrics

PS Ratio 2.667
Earnings Yield -1.97K%
Market Cap 3.576M