Interactive Strength (TRNR) Price: 2.24

Interactive Strength, Inc. (TRNR)

2.24 +0.02 (+0.90%) USD | NASDAQ | Oct 06, 11:54

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	2.876	3.03	2.872	2.96	6603.00
Sep 21, 2026	2.95	2.95	2.70	2.800	3278.00
Sep 18, 2026	2.81	3.06	2.81	3.00	26118.00
Sep 17, 2026	2.760	2.760	2.76	2.76	3145.00
Sep 16, 2026	2.704	3.000	2.70	2.76	7563.00
Sep 15, 2026	2.90	2.901	2.70	2.79	21097.00
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

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