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 )

0.1600 +0.0024 (+1.52%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
May 10, 2024 0.1600 0.1673 0.1520 0.1600 158,252 +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%)
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.