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

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

0.2030 +0.0240 (+13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2024 0.6900 0.7711 0.6600 0.7400 43,402 +0.04(+5.73%)
Jan 30, 2024 0.6602 0.6999 0.6500 0.6999 13,256 -0.01(-1.42%)
Jan 29, 2024 0.7000 0.7100 0.6600 0.7100 34,395 -0.01(-1.39%)
Jan 26, 2024 0.7900 0.7902 0.7100 0.7200 28,747 -0.02(-2.96%)
Jan 25, 2024 0.8100 0.8800 0.7100 0.7420 155,724 -0.08(-9.43%)
Jan 24, 2024 0.9200 0.9404 0.8100 0.8193 168,219 +0.02(+2.67%)
Jan 23, 2024 0.8500 0.9472 0.7100 0.7980 386,750 -0.01(-1.47%)
Jan 22, 2024 0.7200 0.8700 0.6800 0.8099 42,665 +0.09(+12.49%)
Jan 19, 2024 0.7200 0.7499 0.7051 0.7200 7,278 +0.00(+0.00%)
Jan 18, 2024 0.7000 0.7500 0.7000 0.7200 28,724 +0.01(+1.41%)
Jan 17, 2024 0.7210 0.7647 0.6262 0.7100 32,565 -0.04(-5.33%)
Jan 16, 2024 0.8500 0.8500 0.7302 0.7500 6,040 +0.02(+2.71%)
Jan 12, 2024 0.8020 0.8499 0.7302 0.7302 1,239 -0.08(-10.40%)
Jan 11, 2024 0.7630 0.8600 0.7600 0.8150 5,876 +0.01(+0.65%)
Jan 10, 2024 0.8100 0.9300 0.7500 0.8097 19,198 +0.07(+9.72%)
Jan 09, 2024 0.8900 0.8900 0.6700 0.7380 56,599 +0.01(+0.81%)
Jan 08, 2024 0.7601 0.8031 0.7321 0.7321 6,113 -0.02(-2.39%)
Jan 05, 2024 0.8200 0.8202 0.7500 0.7500 65,869 -0.09(-10.71%)
Jan 04, 2024 0.8510 0.8602 0.8300 0.8400 26,617 -0.04(-4.55%)
Jan 03, 2024 0.8760 0.8975 0.8600 0.8800 2,080 +0.03(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.