Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Interactive Strength Inc. - Common Stock (TRNR)

1.3700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 4:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interactive Strength Inc. - Common Stock (TRNR)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20261.301.491.261.37235,5881.37
3/30/20261.261.381.261.3093,4971.30
3/27/20261.221.261.191.2458,1571.24
3/26/20261.291.321.211.2172,2051.21
3/25/20261.321.321.251.3150,0041.31
3/24/20261.261.351.231.3069,8731.30
3/23/20261.351.471.251.26194,4961.26
3/20/20261.261.351.171.351,849,8091.35
3/19/20261.231.231.201.2347,9771.23
3/18/20261.371.371.161.21289,7701.21
3/17/20261.441.471.351.4068,7721.40
3/16/20261.511.511.421.4873,0191.48
3/13/20261.531.571.441.5092,5711.50
3/12/20261.581.581.471.5372,0091.53
3/11/20261.601.631.481.58274,8591.58
3/10/20261.451.571.391.57113,3801.57
3/09/20261.481.521.411.45140,7321.45
3/06/20261.671.671.561.58117,3071.58
3/05/20261.691.781.641.73154,9011.73
3/04/20261.461.941.461.731,512,8631.73
3/03/20261.481.551.371.46174,3031.46
3/02/20261.641.651.511.59183,2471.59
2/27/20261.871.931.751.75192,4081.75
2/26/20261.892.041.871.95227,7621.95
2/25/20262.172.232.012.07374,8822.07
2/24/20262.162.502.082.30663,1092.30
2/23/20260.240.240.190.227,116,1720.22
2/20/20260.300.310.210.2423,370,9080.24
2/19/20260.560.760.420.43305,895,1490.43
2/18/20260.380.470.360.4131,255,0780.41
2/17/20260.400.400.370.39159,8420.39
2/13/20260.370.390.360.39140,5690.39
2/12/20260.380.410.360.37308,9570.37
2/11/20260.400.410.360.38269,0360.38
2/10/20260.350.410.350.40585,7730.40
2/09/20260.350.360.330.34209,6410.34
2/06/20260.410.420.300.361,141,5510.36
2/05/20260.450.470.410.41136,1520.41
2/04/20260.490.500.430.45132,1240.45
2/03/20260.490.520.480.48137,0500.48
2/02/20260.520.560.460.48169,8400.48
1/30/20260.450.550.430.52674,3050.52
1/29/20260.530.530.440.45526,1120.45
1/28/20260.620.620.530.54365,8270.54
1/27/20260.580.670.550.621,046,0130.62
1/26/20260.630.630.540.61427,3590.61
1/23/20260.690.690.610.63460,5910.63
1/22/20260.670.710.660.71405,6210.71
1/21/20260.690.730.660.71656,7680.71
1/20/20260.710.750.640.742,609,5710.74
1/16/20260.880.940.790.9446,570,1380.94
1/15/20260.900.900.850.8555,1020.85
1/14/20260.920.930.890.9042,2130.90
1/13/20260.991.010.900.9362,7420.93
1/12/20261.001.070.960.9958,6470.99
1/09/20261.101.101.001.0085,8051.00
1/08/20261.141.141.011.0793,7091.07
1/07/20261.101.251.071.14210,9351.14
1/06/20260.971.120.931.09358,6961.09
1/05/20260.900.950.900.9380,2610.93
1/02/20260.870.900.830.9058,6770.90