Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Interactive Strength Inc. - Common Stock (NQ:TRNR)

4.330 -0.440 (-9.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.800 4.820 4.260 4.330 99,832 -0.44(-9.22%)
Jul 30, 2025 4.900 5.250 4.660 4.770 274,611 -0.22(-4.41%)
Jul 29, 2025 5.580 5.650 4.810 4.990 151,816 -0.33(-6.20%)
Jul 28, 2025 5.990 6.125 5.220 5.320 170,291 -0.71(-11.77%)
Jul 25, 2025 6.420 6.522 5.860 6.030 109,009 -0.20(-3.21%)
Jul 24, 2025 6.620 6.750 6.130 6.230 144,494 -0.44(-6.60%)
Jul 23, 2025 6.600 6.967 6.450 6.670 140,971 +0.10(+1.52%)
Jul 22, 2025 6.100 6.650 5.970 6.570 128,774 +0.48(+7.88%)
Jul 21, 2025 6.470 6.660 5.900 6.090 174,206 -0.29(-4.55%)
Jul 18, 2025 6.710 7.270 6.290 6.380 126,719 -0.34(-5.06%)
Jul 17, 2025 6.670 6.840 6.260 6.720 168,545 -0.27(-3.86%)
Jul 16, 2025 6.810 7.140 6.680 6.990 88,933 +0.05(+0.72%)
Jul 15, 2025 6.730 7.367 6.250 6.940 178,860 +0.03(+0.43%)
Jul 14, 2025 7.250 7.650 6.650 6.910 271,984 -0.87(-11.18%)
Jul 11, 2025 7.740 8.200 7.420 7.780 246,276 -0.04(-0.51%)
Jul 10, 2025 7.250 8.000 7.250 7.820 186,419 +0.56(+7.71%)
Jul 09, 2025 6.690 7.520 6.450 7.260 241,210 +0.64(+9.67%)
Jul 08, 2025 6.560 6.690 6.070 6.620 185,670 +0.09(+1.38%)
Jul 07, 2025 5.300 7.080 5.222 6.530 569,813 +1.11(+20.48%)
Jul 03, 2025 5.230 5.630 5.120 5.420 155,725 +0.09(+1.69%)
Jul 02, 2025 5.190 5.449 5.040 5.330 293,738 -0.24(-4.31%)
Jul 01, 2025 6.700 6.800 4.840 5.570 12,485,940 -0.27(-4.62%)
Jun 30, 2025 4.850 5.990 4.816 5.840 233,405 +0.79(+15.64%)
Jun 27, 2025 4.440 5.630 4.400 5.050 529,034 +0.70(+16.09%)
Jun 26, 2025 4.173 4.662 3.737 4.350 222,906 -0.13(-2.92%)
Jun 25, 2025 5.000 5.325 4.250 4.481 461,360 -2.36(-34.50%)
Jun 24, 2025 6.449 6.992 6.221 6.841 65,598 +0.39(+6.06%)
Jun 23, 2025 6.857 6.867 6.200 6.450 85,217 -0.41(-5.95%)
Jun 20, 2025 7.221 7.221 6.858 6.858 44,968 -0.25(-3.50%)
Jun 18, 2025 7.100 7.249 6.700 7.107 130,254 +0.24(+3.45%)
Jun 17, 2025 7.490 7.490 6.700 6.870 137,904 -0.53(-7.20%)
Jun 16, 2025 7.100 7.604 6.800 7.403 134,325 +0.43(+6.17%)
Jun 13, 2025 7.574 7.699 6.800 6.973 216,538 -1.08(-13.43%)
Jun 12, 2025 8.953 9.100 7.598 8.055 459,069 -1.14(-12.45%)
Jun 11, 2025 11.90 12.60 8.400 9.200 5,309,431 +1.15(+14.30%)
Jun 10, 2025 8.013 8.453 7.650 8.049 40,291 +0.18(+2.27%)
Jun 09, 2025 8.600 8.799 7.371 7.870 102,683 -0.89(-10.19%)
Jun 06, 2025 8.806 9.199 8.500 8.763 15,175 +0.04(+0.49%)
Jun 05, 2025 9.080 9.500 8.702 8.720 21,892 -0.46(-5.04%)
Jun 04, 2025 9.219 9.902 8.999 9.183 70,020 -0.17(-1.78%)
Jun 03, 2025 8.721 9.355 8.437 9.349 56,013 +0.60(+6.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.