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 )

0.1421 -0.0149 (-9.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 0.1559 0.1566 0.1420 0.1421 589,969 -0.01(-9.49%)
Jun 03, 2024 0.1570 0.1575 0.1408 0.1570 995,062 +0.01(+3.97%)
May 31, 2024 0.1860 0.1860 0.1408 0.1510 3,684,356 -0.03(-18.38%)
May 30, 2024 0.1950 0.2165 0.1830 0.1850 2,863,760 -0.03(-13.99%)
May 29, 2024 0.2267 0.2298 0.1902 0.2151 6,337,838 +0.00(+1.03%)
May 28, 2024 0.1900 0.2490 0.1811 0.2129 2,537,718 +0.01(+4.88%)
May 24, 2024 0.1760 0.2094 0.1731 0.2030 1,772,625 +0.02(+13.41%)
May 23, 2024 0.1810 0.1898 0.1752 0.1790 130,743 -0.01(-5.84%)
May 22, 2024 0.1850 0.2000 0.1720 0.1901 115,364 +0.00(+0.00%)
May 21, 2024 0.1920 0.2049 0.1811 0.1901 243,994 -0.01(-3.60%)
May 20, 2024 0.1840 0.2053 0.1780 0.1972 199,705 -0.00(-1.94%)
May 17, 2024 0.2057 0.2350 0.2001 0.2011 1,019,564 +0.00(+2.24%)
May 16, 2024 0.1700 0.1982 0.1700 0.1967 1,028,858 +0.03(+14.69%)
May 15, 2024 0.1700 0.1750 0.1580 0.1715 94,024 +0.00(+2.69%)
May 14, 2024 0.1615 0.1699 0.1563 0.1670 175,447 +0.01(+3.73%)
May 13, 2024 0.1649 0.1649 0.1538 0.1610 96,601 +0.00(+0.63%)
May 10, 2024 0.1600 0.1673 0.1520 0.1600 158,254 +0.00(+1.52%)
May 09, 2024 0.1578 0.1698 0.1505 0.1576 274,295 -0.00(-2.35%)
May 08, 2024 0.1591 0.1679 0.1512 0.1614 253,880 -0.00(-1.34%)
May 07, 2024 0.1700 0.1750 0.1609 0.1636 309,845 -0.00(-1.45%)
May 06, 2024 0.1730 0.1890 0.1644 0.1660 177,695 -0.00(-1.78%)
May 03, 2024 0.1800 0.1817 0.1565 0.1690 294,026 -0.01(-4.68%)
May 02, 2024 0.1889 0.1930 0.1700 0.1773 251,105 -0.01(-6.14%)
May 01, 2024 0.1770 0.1984 0.1755 0.1889 91,749 +0.01(+6.72%)
Apr 30, 2024 0.1840 0.1900 0.1745 0.1770 125,247 -0.01(-6.84%)
Apr 29, 2024 0.2081 0.2081 0.1811 0.1900 133,732 -0.02(-7.59%)
Apr 26, 2024 0.2128 0.2162 0.2030 0.2056 64,569 -0.00(-0.05%)
Apr 25, 2024 0.2149 0.2200 0.2051 0.2057 128,530 -0.00(-2.23%)
Apr 24, 2024 0.2070 0.2300 0.2010 0.2104 324,626 +0.00(+1.64%)
Apr 23, 2024 0.1811 0.2200 0.1811 0.2070 448,683 +0.02(+8.95%)
Apr 22, 2024 0.1900 0.1949 0.1801 0.1900 143,106 -0.00(-1.20%)
Apr 19, 2024 0.1800 0.1994 0.1777 0.1923 178,147 +0.01(+3.67%)
Apr 18, 2024 0.1970 0.2082 0.1800 0.1855 80,596 -0.00(-1.07%)
Apr 17, 2024 0.1930 0.2058 0.1715 0.1875 79,086 -0.00(-1.32%)
Apr 16, 2024 0.1900 0.2199 0.1833 0.1900 82,382 -0.00(-1.55%)
Apr 15, 2024 0.2089 0.2089 0.1814 0.1930 196,379 -0.02(-7.48%)
Apr 12, 2024 0.2454 0.2454 0.2070 0.2086 293,311 -0.03(-11.42%)
Apr 11, 2024 0.2331 0.2750 0.2250 0.2355 551,407 +0.02(+7.53%)
Apr 10, 2024 0.2377 0.2399 0.2021 0.2190 172,390 -0.00(-1.62%)
Apr 09, 2024 0.2325 0.2348 0.2173 0.2226 146,317 -0.02(-6.78%)
Apr 08, 2024 0.2550 0.2550 0.2305 0.2388 43,669 -0.00(-1.12%)
Apr 05, 2024 0.2475 0.2550 0.2340 0.2415 146,956 -0.01(-3.36%)
Apr 04, 2024 0.2300 0.2500 0.2256 0.2499 241,505 +0.02(+11.07%)
Apr 03, 2024 0.2618 0.2618 0.2250 0.2250 365,032 -0.04(-16.64%)
Apr 02, 2024 0.2700 0.2900 0.2400 0.2699 266,075 +0.00(+1.89%)
Apr 01, 2024 0.2810 0.2810 0.2400 0.2649 221,241 +0.01(+2.00%)
Mar 28, 2024 0.2839 0.2900 0.2400 0.2597 342,610 -0.02(-7.25%)
Mar 27, 2024 0.2951 0.3048 0.2703 0.2800 159,635 -0.01(-4.04%)
Mar 26, 2024 0.3013 0.3182 0.2900 0.2918 222,517 -0.03(-10.22%)
Mar 25, 2024 0.3100 0.3300 0.3013 0.3250 124,432 -0.00(-0.88%)
Mar 22, 2024 0.3150 0.3300 0.3013 0.3279 222,081 +0.01(+2.47%)
Mar 21, 2024 0.3348 0.3485 0.3100 0.3200 184,719 -0.01(-2.14%)
Mar 20, 2024 0.3600 0.3698 0.3213 0.3270 696,943 -0.07(-17.84%)
Mar 19, 2024 0.3134 0.4100 0.3134 0.3980 5,039,979 +0.07(+20.24%)
Mar 18, 2024 0.3200 0.3600 0.3060 0.3310 135,132 -0.01(-2.33%)
Mar 15, 2024 0.3010 0.3800 0.3010 0.3389 219,068 +0.04(+11.59%)
Mar 14, 2024 0.3390 0.3399 0.3011 0.3037 92,399 -0.03(-9.04%)
Mar 13, 2024 0.3010 0.3499 0.3010 0.3339 182,799 +0.02(+7.74%)
Mar 12, 2024 0.3300 0.3400 0.3010 0.3099 264,790 -0.02(-7.22%)
Mar 11, 2024 0.3650 0.3800 0.3300 0.3340 254,994 -0.04(-9.73%)
Mar 08, 2024 0.4000 0.4000 0.3700 0.3700 207,576 -0.01(-2.63%)
Mar 07, 2024 0.3900 0.4000 0.3610 0.3800 146,040 -0.02(-4.52%)
Mar 06, 2024 0.4171 0.4200 0.3500 0.3980 346,219 -0.03(-7.44%)
Mar 05, 2024 0.4203 0.4850 0.4203 0.4300 294,300 +0.03(+7.23%)
Mar 04, 2024 0.5200 0.5209 0.3750 0.4010 591,587 -0.09(-18.16%)
Mar 01, 2024 0.4878 0.5250 0.4673 0.4900 230,795 +0.02(+3.99%)
Feb 29, 2024 0.6100 0.6070 0.4639 0.4712 776,959 -0.16(-25.21%)
Feb 28, 2024 0.7011 0.7100 0.6000 0.6300 665,548 -0.12(-16.00%)
Feb 27, 2024 0.7440 0.8100 0.6700 0.7500 1,025,943 -0.05(-6.25%)
Feb 26, 2024 0.9100 1.190 0.7500 0.8000 29,533,320 +0.16(+25.00%)
Feb 23, 2024 0.6100 0.6400 0.6100 0.6400 11,223 +0.00(+0.00%)
Feb 22, 2024 0.6100 0.6400 0.6100 0.6400 6,777 -0.01(-1.54%)
Feb 21, 2024 0.6400 0.6500 0.6011 0.6500 3,223 -0.01(-0.91%)
Feb 20, 2024 0.6302 0.7000 0.6056 0.6560 25,429 +0.01(+0.92%)
Feb 16, 2024 0.6500 0.7000 0.6410 0.6500 29,912 -0.03(-4.41%)
Feb 15, 2024 0.7000 0.7200 0.6776 0.6800 35,461 -0.00(-0.01%)
Feb 14, 2024 0.6874 0.6874 0.6485 0.6801 29,822 +0.00(+0.01%)
Feb 13, 2024 0.7100 0.7193 0.6503 0.6800 5,182 +0.01(+1.34%)
Feb 12, 2024 0.6547 0.7100 0.6547 0.6710 6,991 -0.02(-2.80%)
Feb 09, 2024 0.7000 0.7200 0.6903 0.6903 11,064 +0.00(+0.04%)
Feb 08, 2024 0.6720 0.6940 0.6400 0.6900 8,439 +0.02(+2.68%)
Feb 07, 2024 0.7100 0.7100 0.6600 0.6720 40,440 -0.05(-6.63%)
Feb 06, 2024 0.7304 0.7304 0.6793 0.7197 13,315 +0.01(+2.09%)
Feb 05, 2024 0.6874 0.7381 0.6710 0.7050 5,794 -0.01(-0.70%)
Feb 02, 2024 0.7250 0.7500 0.6711 0.7100 17,412 -0.02(-2.74%)
Feb 01, 2024 0.7600 0.7600 0.6700 0.7300 7,570 -0.01(-1.35%)
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%)
Jan 02, 2024 0.8700 0.9343 0.8510 0.8510 22,118 -0.01(-1.05%)
Dec 29, 2023 0.8900 0.8900 0.8600 0.8600 13,729 -0.04(-4.46%)
Dec 28, 2023 0.8600 0.9499 0.8600 0.9001 9,943 +0.03(+3.46%)
Dec 27, 2023 0.8700 0.9500 0.8600 0.8700 11,075 -0.06(-6.46%)
Dec 26, 2023 0.9464 0.9464 0.9095 0.9301 4,743 +0.01(+1.10%)
Dec 22, 2023 0.8956 0.9489 0.8510 0.9200 6,590 -0.01(-1.08%)
Dec 21, 2023 0.9200 0.9500 0.8647 0.9300 9,755 +0.01(+1.36%)
Dec 20, 2023 0.8750 0.9400 0.8501 0.9175 20,596 +0.07(+7.93%)
Dec 19, 2023 0.8950 0.9200 0.8500 0.8501 64,395 -0.10(-10.52%)
Dec 18, 2023 0.9700 0.9700 0.8703 0.9500 4,985 +0.01(+1.06%)
Dec 15, 2023 0.9200 0.9500 0.8400 0.9400 25,347 +0.00(+0.53%)
Dec 14, 2023 0.9100 0.9500 0.8800 0.9350 7,644 +0.02(+1.63%)
Dec 13, 2023 0.9100 0.9400 0.8800 0.9200 11,817 -0.04(-4.17%)
Dec 12, 2023 0.8600 0.9600 0.8400 0.9600 53,672 +0.07(+7.87%)
Dec 11, 2023 0.9599 0.9599 0.8900 0.8900 2,634 -0.07(-7.32%)
Dec 08, 2023 0.9900 1.000 0.9603 0.9603 7,234 -0.03(-3.00%)
Dec 07, 2023 1.010 1.010 0.9800 0.9900 2,873 -0.01(-1.00%)
Dec 06, 2023 0.9900 1.000 0.9700 1.000 12,450 +0.03(+3.09%)
Dec 05, 2023 0.9600 1.000 0.9500 0.9700 19,429 -0.03(-3.00%)
Dec 04, 2023 0.9900 1.020 0.9443 1.000 13,144 -0.04(-3.85%)
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.