Interactive Strength Inc NASDAQ:TRNR Historical Prices

Below are the 225 trading days of historical prices for TRNR.

# Exchange Symbol Date Open High Low Close
225 NASDAQ TRNR Wed, Mar 20, 2024 0.36 0.37 0.32 0.33
224 NASDAQ TRNR Tue, Mar 19, 2024 0.31 0.41 0.31 0.40
223 NASDAQ TRNR Mon, Mar 18, 2024 0.32 0.36 0.31 0.33
222 NASDAQ TRNR Fri, Mar 15, 2024 0.30 0.38 0.30 0.34
221 NASDAQ TRNR Thu, Mar 14, 2024 0.34 0.34 0.30 0.30
220 NASDAQ TRNR Wed, Mar 13, 2024 0.30 0.35 0.30 0.33
219 NASDAQ TRNR Tue, Mar 12, 2024 0.33 0.34 0.30 0.31
218 NASDAQ TRNR Mon, Mar 11, 2024 0.37 0.38 0.33 0.33
217 NASDAQ TRNR Fri, Mar 8, 2024 0.40 0.40 0.37 0.37
216 NASDAQ TRNR Thu, Mar 7, 2024 0.39 0.40 0.36 0.38
215 NASDAQ TRNR Wed, Mar 6, 2024 0.42 0.42 0.35 0.40
214 NASDAQ TRNR Tue, Mar 5, 2024 0.42 0.49 0.42 0.43
213 NASDAQ TRNR Mon, Mar 4, 2024 0.52 0.52 0.38 0.40
212 NASDAQ TRNR Fri, Mar 1, 2024 0.49 0.53 0.47 0.49
211 NASDAQ TRNR Thu, Feb 29, 2024 0.61 0.61 0.46 0.47
210 NASDAQ TRNR Wed, Feb 28, 2024 0.70 0.71 0.60 0.63
209 NASDAQ TRNR Tue, Feb 27, 2024 0.74 0.81 0.67 0.75
208 NASDAQ TRNR Mon, Feb 26, 2024 0.91 1.19 0.75 0.80
207 NASDAQ TRNR Fri, Feb 23, 2024 0.61 0.64 0.61 0.64
206 NASDAQ TRNR Thu, Feb 22, 2024 0.61 0.64 0.61 0.64
205 NASDAQ TRNR Wed, Feb 21, 2024 0.64 0.65 0.60 0.65
204 NASDAQ TRNR Tue, Feb 20, 2024 0.63 0.70 0.61 0.66
203 NASDAQ TRNR Fri, Feb 16, 2024 0.65 0.70 0.64 0.65
202 NASDAQ TRNR Thu, Feb 15, 2024 0.70 0.72 0.68 0.68
201 NASDAQ TRNR Wed, Feb 14, 2024 0.69 0.69 0.65 0.68
200 NASDAQ TRNR Tue, Feb 13, 2024 0.71 0.72 0.65 0.68
199 NASDAQ TRNR Mon, Feb 12, 2024 0.65 0.71 0.65 0.67
198 NASDAQ TRNR Fri, Feb 9, 2024 0.70 0.72 0.69 0.69
197 NASDAQ TRNR Thu, Feb 8, 2024 0.67 0.69 0.64 0.69
196 NASDAQ TRNR Wed, Feb 7, 2024 0.71 0.71 0.66 0.67
195 NASDAQ TRNR Tue, Feb 6, 2024 0.73 0.73 0.68 0.72
194 NASDAQ TRNR Mon, Feb 5, 2024 0.69 0.74 0.67 0.71
193 NASDAQ TRNR Fri, Feb 2, 2024 0.73 0.75 0.67 0.71
192 NASDAQ TRNR Thu, Feb 1, 2024 0.76 0.76 0.67 0.73
191 NASDAQ TRNR Wed, Jan 31, 2024 0.69 0.77 0.66 0.74
190 NASDAQ TRNR Tue, Jan 30, 2024 0.66 0.70 0.65 0.70
189 NASDAQ TRNR Mon, Jan 29, 2024 0.70 0.71 0.66 0.71
188 NASDAQ TRNR Fri, Jan 26, 2024 0.79 0.79 0.71 0.72
187 NASDAQ TRNR Thu, Jan 25, 2024 0.81 0.88 0.71 0.74
186 NASDAQ TRNR Wed, Jan 24, 2024 0.92 0.94 0.81 0.82
185 NASDAQ TRNR Tue, Jan 23, 2024 0.85 0.95 0.71 0.80
184 NASDAQ TRNR Mon, Jan 22, 2024 0.72 0.87 0.68 0.81
183 NASDAQ TRNR Fri, Jan 19, 2024 0.72 0.75 0.71 0.72
182 NASDAQ TRNR Thu, Jan 18, 2024 0.70 0.75 0.70 0.72
181 NASDAQ TRNR Wed, Jan 17, 2024 0.72 0.76 0.63 0.71
180 NASDAQ TRNR Tue, Jan 16, 2024 0.85 0.85 0.73 0.75
179 NASDAQ TRNR Fri, Jan 12, 2024 0.80 0.85 0.73 0.73
178 NASDAQ TRNR Thu, Jan 11, 2024 0.76 0.86 0.76 0.82
177 NASDAQ TRNR Wed, Jan 10, 2024 0.81 0.93 0.75 0.81
176 NASDAQ TRNR Tue, Jan 9, 2024 0.89 0.89 0.67 0.74
175 NASDAQ TRNR Mon, Jan 8, 2024 0.76 0.80 0.73 0.73
174 NASDAQ TRNR Fri, Jan 5, 2024 0.82 0.82 0.75 0.75
173 NASDAQ TRNR Thu, Jan 4, 2024 0.85 0.86 0.83 0.84
172 NASDAQ TRNR Wed, Jan 3, 2024 0.88 0.90 0.86 0.88
171 NASDAQ TRNR Tue, Jan 2, 2024 0.87 0.93 0.85 0.85
170 NASDAQ TRNR Fri, Dec 29, 2023 0.89 0.89 0.86 0.86
169 NASDAQ TRNR Thu, Dec 28, 2023 0.86 0.95 0.86 0.90
168 NASDAQ TRNR Wed, Dec 27, 2023 0.87 0.95 0.86 0.87
167 NASDAQ TRNR Tue, Dec 26, 2023 0.95 0.95 0.91 0.93
166 NASDAQ TRNR Fri, Dec 22, 2023 0.90 0.95 0.85 0.92
165 NASDAQ TRNR Thu, Dec 21, 2023 0.92 0.95 0.86 0.93
164 NASDAQ TRNR Wed, Dec 20, 2023 0.88 0.94 0.85 0.92
163 NASDAQ TRNR Tue, Dec 19, 2023 0.90 0.92 0.85 0.85
162 NASDAQ TRNR Mon, Dec 18, 2023 0.97 0.97 0.87 0.95
161 NASDAQ TRNR Fri, Dec 15, 2023 0.92 0.95 0.84 0.94
160 NASDAQ TRNR Thu, Dec 14, 2023 0.91 0.95 0.88 0.94
159 NASDAQ TRNR Wed, Dec 13, 2023 0.91 0.94 0.88 0.92
158 NASDAQ TRNR Tue, Dec 12, 2023 0.86 0.96 0.84 0.96
157 NASDAQ TRNR Mon, Dec 11, 2023 0.96 0.96 0.89 0.89
156 NASDAQ TRNR Fri, Dec 8, 2023 0.99 1.00 0.96 0.96
155 NASDAQ TRNR Thu, Dec 7, 2023 1.01 1.01 0.98 0.99
154 NASDAQ TRNR Wed, Dec 6, 2023 0.99 1.00 0.97 1.00
153 NASDAQ TRNR Tue, Dec 5, 2023 0.96 1.00 0.95 0.97
152 NASDAQ TRNR Mon, Dec 4, 2023 0.99 1.02 0.94 1.00
151 NASDAQ TRNR Fri, Dec 1, 2023 1.00 1.04 0.94 1.04
150 NASDAQ TRNR Thu, Nov 30, 2023 0.96 1.00 0.94 1.00
149 NASDAQ TRNR Wed, Nov 29, 2023 0.93 1.01 0.90 0.98
148 NASDAQ TRNR Tue, Nov 28, 2023 0.93 1.00 0.91 1.00
147 NASDAQ TRNR Mon, Nov 27, 2023 1.00 1.00 0.91 0.95
146 NASDAQ TRNR Fri, Nov 24, 2023 0.91 0.96 0.91 0.96
145 NASDAQ TRNR Wed, Nov 22, 2023 0.94 1.04 0.93 0.99
144 NASDAQ TRNR Tue, Nov 21, 2023 0.94 0.98 0.94 0.95
143 NASDAQ TRNR Mon, Nov 20, 2023 0.99 1.00 0.94 0.96
142 NASDAQ TRNR Fri, Nov 17, 2023 1.01 1.05 0.95 1.03
141 NASDAQ TRNR Thu, Nov 16, 2023 1.12 1.12 0.97 1.05
140 NASDAQ TRNR Wed, Nov 15, 2023 1.14 1.14 1.00 1.06
139 NASDAQ TRNR Tue, Nov 14, 2023 1.05 1.14 1.01 1.02
138 NASDAQ TRNR Mon, Nov 13, 2023 1.10 1.15 1.00 1.03
137 NASDAQ TRNR Fri, Nov 10, 2023 1.05 1.14 1.02 1.07
136 NASDAQ TRNR Thu, Nov 9, 2023 1.06 1.06 1.02 1.05
135 NASDAQ TRNR Wed, Nov 8, 2023 1.05 1.10 1.05 1.08
134 NASDAQ TRNR Tue, Nov 7, 2023 1.12 1.14 1.10 1.14
133 NASDAQ TRNR Mon, Nov 6, 2023 1.11 1.11 1.01 1.11
132 NASDAQ TRNR Fri, Nov 3, 2023 1.09 1.12 1.06 1.06
131 NASDAQ TRNR Thu, Nov 2, 2023 1.12 1.15 1.08 1.10
130 NASDAQ TRNR Wed, Nov 1, 2023 1.02 1.10 1.02 1.10
129 NASDAQ TRNR Tue, Oct 31, 2023 1.09 1.09 1.03 1.08
128 NASDAQ TRNR Mon, Oct 30, 2023 1.01 1.10 1.01 1.07
127 NASDAQ TRNR Fri, Oct 27, 2023 1.10 1.10 1.05 1.07
126 NASDAQ TRNR Thu, Oct 26, 2023 1.05 1.17 1.05 1.16
125 NASDAQ TRNR Wed, Oct 25, 2023 1.03 1.15 1.01 1.15
124 NASDAQ TRNR Tue, Oct 24, 2023 1.00 1.07 0.92 1.02
123 NASDAQ TRNR Mon, Oct 23, 2023 1.00 1.04 0.88 1.03
122 NASDAQ TRNR Fri, Oct 20, 2023 1.03 1.07 0.95 1.03
121 NASDAQ TRNR Thu, Oct 19, 2023 1.20 1.35 0.86 1.05
120 NASDAQ TRNR Wed, Oct 18, 2023 1.04 1.10 1.02 1.08
119 NASDAQ TRNR Tue, Oct 17, 2023 1.00 1.10 1.00 1.08
118 NASDAQ TRNR Mon, Oct 16, 2023 1.11 1.14 1.01 1.05
117 NASDAQ TRNR Fri, Oct 13, 2023 1.23 1.33 1.10 1.10
116 NASDAQ TRNR Thu, Oct 12, 2023 1.17 1.27 1.15 1.16
115 NASDAQ TRNR Wed, Oct 11, 2023 1.25 1.50 1.15 1.21
114 NASDAQ TRNR Tue, Oct 10, 2023 1.21 1.41 1.17 1.26
113 NASDAQ TRNR Mon, Oct 9, 2023 1.15 1.22 1.15 1.18
112 NASDAQ TRNR Fri, Oct 6, 2023 1.12 1.22 1.06 1.15
111 NASDAQ TRNR Thu, Oct 5, 2023 1.21 1.31 1.15 1.15
110 NASDAQ TRNR Wed, Oct 4, 2023 1.25 1.28 1.21 1.25
109 NASDAQ TRNR Tue, Oct 3, 2023 1.30 1.37 1.25 1.25
108 NASDAQ TRNR Mon, Oct 2, 2023 1.33 1.45 1.27 1.30
107 NASDAQ TRNR Fri, Sep 29, 2023 1.40 1.40 1.32 1.36
106 NASDAQ TRNR Thu, Sep 28, 2023 1.48 1.48 1.30 1.34
105 NASDAQ TRNR Wed, Sep 27, 2023 1.55 1.58 1.30 1.38
104 NASDAQ TRNR Tue, Sep 26, 2023 1.43 1.52 1.37 1.40
103 NASDAQ TRNR Mon, Sep 25, 2023 1.65 1.65 1.36 1.42
102 NASDAQ TRNR Fri, Sep 22, 2023 1.55 1.64 1.40 1.52
101 NASDAQ TRNR Thu, Sep 21, 2023 1.47 1.61 1.40 1.44
100 NASDAQ TRNR Wed, Sep 20, 2023 1.60 1.64 1.28 1.38
99 NASDAQ TRNR Tue, Sep 19, 2023 1.60 1.71 1.50 1.50
98 NASDAQ TRNR Mon, Sep 18, 2023 1.73 1.78 1.45 1.45
97 NASDAQ TRNR Fri, Sep 15, 2023 1.67 1.76 1.59 1.72
96 NASDAQ TRNR Thu, Sep 14, 2023 1.47 1.60 1.45 1.60
95 NASDAQ TRNR Wed, Sep 13, 2023 1.45 1.51 1.44 1.46
94 NASDAQ TRNR Tue, Sep 12, 2023 1.43 1.55 1.42 1.50
93 NASDAQ TRNR Mon, Sep 11, 2023 1.43 1.43 1.43 1.43
92 NASDAQ TRNR Fri, Sep 8, 2023 1.44 1.52 1.38 1.50
91 NASDAQ TRNR Thu, Sep 7, 2023 1.37 1.53 1.33 1.42
90 NASDAQ TRNR Wed, Sep 6, 2023 1.28 1.49 1.27 1.36
89 NASDAQ TRNR Tue, Sep 5, 2023 1.24 1.35 1.22 1.31
88 NASDAQ TRNR Fri, Sep 1, 2023 1.28 1.28 1.23 1.23
87 NASDAQ TRNR Thu, Aug 31, 2023 1.25 1.28 1.21 1.28
86 NASDAQ TRNR Wed, Aug 30, 2023 1.29 1.34 1.23 1.24
85 NASDAQ TRNR Tue, Aug 29, 2023 1.30 1.32 1.26 1.27
84 NASDAQ TRNR Mon, Aug 28, 2023 1.42 1.42 1.23 1.33
83 NASDAQ TRNR Fri, Aug 25, 2023 1.26 1.39 1.12 1.25
82 NASDAQ TRNR Thu, Aug 24, 2023 1.29 1.40 1.22 1.25
81 NASDAQ TRNR Wed, Aug 23, 2023 1.25 1.33 1.22 1.29
80 NASDAQ TRNR Tue, Aug 22, 2023 1.40 1.43 1.26 1.32
79 NASDAQ TRNR Mon, Aug 21, 2023 1.26 1.37 1.21 1.36
78 NASDAQ TRNR Fri, Aug 18, 2023 1.25 1.25 1.11 1.21
77 NASDAQ TRNR Thu, Aug 17, 2023 1.25 1.28 1.14 1.15
76 NASDAQ TRNR Wed, Aug 16, 2023 1.30 1.31 1.21 1.23
75 NASDAQ TRNR Tue, Aug 15, 2023 1.50 1.56 1.21 1.31
74 NASDAQ TRNR Mon, Aug 14, 2023 1.40 1.45 1.21 1.41
73 NASDAQ TRNR Fri, Aug 11, 2023 1.47 1.50 1.41 1.42
72 NASDAQ TRNR Thu, Aug 10, 2023 1.55 1.55 1.41 1.47
71 NASDAQ TRNR Wed, Aug 9, 2023 1.60 1.60 1.44 1.50
70 NASDAQ TRNR Tue, Aug 8, 2023 1.71 1.75 1.60 1.63
69 NASDAQ TRNR Mon, Aug 7, 2023 2.08 2.10 1.61 1.76
68 NASDAQ TRNR Fri, Aug 4, 2023 2.18 2.24 1.98 2.10
67 NASDAQ TRNR Thu, Aug 3, 2023 2.71 2.76 1.97 2.15
66 NASDAQ TRNR Wed, Aug 2, 2023 2.09 2.41 2.04 2.27
65 NASDAQ TRNR Tue, Aug 1, 2023 2.21 2.42 2.09 2.17
64 NASDAQ TRNR Mon, Jul 31, 2023 2.02 2.86 2.01 2.48
63 NASDAQ TRNR Fri, Jul 28, 2023 2.06 2.06 1.92 1.92
62 NASDAQ TRNR Thu, Jul 27, 2023 2.21 2.21 1.94 1.95
61 NASDAQ TRNR Wed, Jul 26, 2023 2.25 2.31 1.91 2.09
60 NASDAQ TRNR Tue, Jul 25, 2023 2.28 2.37 2.16 2.16
59 NASDAQ TRNR Mon, Jul 24, 2023 2.49 2.55 2.00 2.26
58 NASDAQ TRNR Fri, Jul 21, 2023 2.65 2.65 2.50 2.51
57 NASDAQ TRNR Thu, Jul 20, 2023 2.61 2.61 2.55 2.55
56 NASDAQ TRNR Wed, Jul 19, 2023 2.58 2.73 2.53 2.63
55 NASDAQ TRNR Tue, Jul 18, 2023 2.74 2.75 2.53 2.56
54 NASDAQ TRNR Mon, Jul 17, 2023 2.64 2.79 2.61 2.67
53 NASDAQ TRNR Fri, Jul 14, 2023 2.76 2.85 2.61 2.63
52 NASDAQ TRNR Thu, Jul 13, 2023 2.85 2.92 2.75 2.84
51 NASDAQ TRNR Wed, Jul 12, 2023 2.91 2.95 2.79 2.79
50 NASDAQ TRNR Tue, Jul 11, 2023 2.77 2.99 2.77 2.80
49 NASDAQ TRNR Mon, Jul 10, 2023 2.49 2.96 2.49 2.88
48 NASDAQ TRNR Fri, Jul 7, 2023 2.81 2.85 2.55 2.61
47 NASDAQ TRNR Thu, Jul 6, 2023 2.90 2.90 2.62 2.68
46 NASDAQ TRNR Wed, Jul 5, 2023 2.93 3.08 2.80 2.80
45 NASDAQ TRNR Mon, Jul 3, 2023 2.82 3.10 2.82 2.91
44 NASDAQ TRNR Fri, Jun 30, 2023 2.70 3.05 2.50 2.79
43 NASDAQ TRNR Thu, Jun 29, 2023 2.66 2.74 2.55 2.59
42 NASDAQ TRNR Wed, Jun 28, 2023 2.75 2.93 2.70 2.70
41 NASDAQ TRNR Tue, Jun 27, 2023 3.05 3.17 2.71 2.75
40 NASDAQ TRNR Mon, Jun 26, 2023 3.37 3.37 3.05 3.08
39 NASDAQ TRNR Fri, Jun 23, 2023 3.33 3.46 3.07 3.37
38 NASDAQ TRNR Thu, Jun 22, 2023 3.49 3.49 3.34 3.46
37 NASDAQ TRNR Wed, Jun 21, 2023 3.60 3.76 3.49 3.49
36 NASDAQ TRNR Tue, Jun 20, 2023 3.81 3.95 3.38 3.70
35 NASDAQ TRNR Fri, Jun 16, 2023 4.25 4.45 3.89 3.89
34 NASDAQ TRNR Thu, Jun 15, 2023 4.14 4.75 4.14 4.31
33 NASDAQ TRNR Wed, Jun 14, 2023 4.32 4.68 4.04 4.45
32 NASDAQ TRNR Tue, Jun 13, 2023 4.30 4.65 4.05 4.40
31 NASDAQ TRNR Mon, Jun 12, 2023 5.31 5.34 4.10 4.59
30 NASDAQ TRNR Fri, Jun 9, 2023 4.80 5.69 4.77 5.22
29 NASDAQ TRNR Thu, Jun 8, 2023 4.80 4.93 4.41 4.59
28 NASDAQ TRNR Wed, Jun 7, 2023 4.80 5.00 4.80 4.86
27 NASDAQ TRNR Tue, Jun 6, 2023 4.90 5.28 4.80 4.89
26 NASDAQ TRNR Mon, Jun 5, 2023 4.93 5.16 4.90 4.90
25 NASDAQ TRNR Fri, Jun 2, 2023 4.90 5.39 4.90 5.03
24 NASDAQ TRNR Thu, Jun 1, 2023 5.44 5.44 4.93 5.08
23 NASDAQ TRNR Wed, May 31, 2023 5.20 5.27 4.91 5.08
22 NASDAQ TRNR Tue, May 30, 2023 5.60 5.93 5.30 5.40
21 NASDAQ TRNR Fri, May 26, 2023 5.80 6.33 5.27 6.00
20 NASDAQ TRNR Thu, May 25, 2023 6.13 6.45 5.55 6.03
19 NASDAQ TRNR Wed, May 24, 2023 6.38 6.60 5.75 6.50
18 NASDAQ TRNR Tue, May 23, 2023 5.46 6.15 5.40 6.12
17 NASDAQ TRNR Mon, May 22, 2023 7.11 7.14 5.02 5.81
16 NASDAQ TRNR Fri, May 19, 2023 5.96 7.11 5.95 7.08
15 NASDAQ TRNR Thu, May 18, 2023 4.75 5.97 4.75 5.71
14 NASDAQ TRNR Wed, May 17, 2023 4.06 5.53 4.03 4.74
13 NASDAQ TRNR Tue, May 16, 2023 3.92 4.77 3.74 4.25
12 NASDAQ TRNR Mon, May 15, 2023 3.72 3.97 3.50 3.77
11 NASDAQ TRNR Fri, May 12, 2023 3.67 3.82 3.21 3.61
10 NASDAQ TRNR Thu, May 11, 2023 4.20 4.20 3.50 3.73
9 NASDAQ TRNR Wed, May 10, 2023 3.73 4.43 3.61 4.07
8 NASDAQ TRNR Tue, May 9, 2023 3.55 4.39 3.55 3.83
7 NASDAQ TRNR Mon, May 8, 2023 4.59 4.75 3.31 3.54
6 NASDAQ TRNR Fri, May 5, 2023 6.80 6.90 4.80 4.85
5 NASDAQ TRNR Thu, May 4, 2023 6.37 6.88 6.03 6.80
4 NASDAQ TRNR Wed, May 3, 2023 6.70 7.10 6.25 6.35
3 NASDAQ TRNR Tue, May 2, 2023 6.50 6.50 6.06 6.30
2 NASDAQ TRNR Mon, May 1, 2023 6.20 7.05 5.82 6.60
1 NASDAQ TRNR Fri, Apr 28, 2023 8.35 8.50 5.75 6.61
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024