Interactive Strength, Inc. (TRNR)
3.045
-0.04
(-1.14%)
USD |
NASDAQ |
Aug 25, 16:00
3.06
+0.02
(+0.49%)
After-Hours: 19:59
Interactive Strength Price : 3.045 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 3.41 | 3.58 | 3.36 | 3.58 | 13530.00 |
| Aug 06, 2026 | 3.39 | 3.475 | 3.30 | 3.44 | 11825.00 |
| Aug 05, 2026 | 3.50 | 3.50 | 3.30 | 3.37 | 18395.00 |
| Aug 04, 2026 | 3.205 | 3.66 | 3.195 | 3.55 | 34251.00 |
| Aug 03, 2026 | 2.94 | 3.23 | 2.94 | 3.20 | 17411.00 |
| Jul 31, 2026 | 2.990 | 3.033 | 2.90 | 3.02 | 16588.00 |
| Jul 30, 2026 | 3.04 | 3.05 | 2.800 | 2.98 | 15931.00 |
| Jul 29, 2026 | 3.02 | 3.07 | 2.799 | 3.07 | 15363.00 |
| Jul 28, 2026 | 3.04 | 3.050 | 2.90 | 2.97 | 18820.00 |
| Jul 27, 2026 | 3.14 | 3.23 | 3.05 | 3.06 | 16099.00 |
| Jul 24, 2026 | 3.21 | 3.30 | 3.08 | 3.17 | 22772.00 |
| Jul 23, 2026 | 3.12 | 3.29 | 3.010 | 3.27 | 15933.00 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.010 | 3.20 | 25245.00 |
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. | 15.47 |
| Escalade, Inc. | 20.17 |
| Johnson Outdoors, Inc. | 45.69 |
| Clarus Corp. | 3.80 |
| Brownie's Marine Group, Inc. | 0.0062 |
Price Related Metrics
| PS Ratio | 0.0228 |
| Price to Book Value | 1.511 |
| Earnings Yield | -18.38K% |
| Market Cap | 1.567M |