Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Interactive Strength Inc | TRNR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0494 | 5.2% | 1.00 | 19:30:33 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.9349 | 0.911 | 1.00 | 1.00 | 0.9506 |
TRNR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.94 | 1.0411 | 0.91 | 0.9652999 | 9,911 | 0.06 | 6.38% |
| 1 Month | 1.09 | 1.15 | 0.91 | 1.04 | 12,002 | -0.09 | -8.26% |
| 3 Months | 1.24 | 1.78 | 0.86 | 1.26 | 65,558 | -0.24 | -19.35% |
| 6 Months | 5.60 | 5.9299 | 0.86 | 2.01 | 76,666 | -4.60 | -82.14% |
| 1 Year | 8.35 | 8.50 | 0.86 | 3.17 | 94,183 | -7.35 | -88.02% |
| 3 Years | 8.35 | 8.50 | 0.86 | 3.17 | 94,183 | -7.35 | -88.02% |
| 5 Years | 8.35 | 8.50 | 0.86 | 3.17 | 94,183 | -7.35 | -88.02% |
TRNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2023 | 1.00 | 0.0494 | 5.2% | 0.9349 | 1.00 | 0.911 | 18,902 |
| Nov 27 2023 | 0.9506 | -0.0194 | -2.0% | 1.00 | 1.00 | 0.91 | 9,030 |
| Nov 24 2023 | 0.97 | -0.02 | -2.02% | 0.9125 | 0.97 | 0.91 | 12,573 |
| Nov 22 2023 | 0.99 | 0.0351 | 3.68% | 0.9549 | 1.0411 | 0.93 | 7,443 |
| Nov 21 2023 | 0.9549 | -0.0051 | -0.53% | 0.94 | 0.98 | 0.94 | 10,596 |
| Nov 20 2023 | 0.96 | -0.07 | -6.8% | 0.99 | 1.00 | 0.94 | 7,115 |
| Nov 17 2023 | 1.03 | -0.02 | -1.9% | 1.03 | 1.05 | 0.95 | 10,445 |
| Nov 16 2023 | 1.05 | -0.01 | -0.94% | 1.12 | 1.12 | 0.97 | 34,837 |
| Nov 15 2023 | 1.06 | 0.04 | 3.79% | 1.14 | 1.14 | 1.00 | 17,817 |
| Nov 14 2023 | 1.0213 | 0.00 | -0.36% | 1.05 | 1.14 | 1.01 | 11,018 |
| Nov 13 2023 | 1.025 | -0.05 | -4.21% | 1.10 | 1.15 | 1.00 | 26,277 |
| Nov 10 2023 | 1.07 | 0.02 | 1.9% | 1.05 | 1.14 | 1.02 | 31,908 |
| Nov 09 2023 | 1.05 | -0.03 | -2.78% | 1.04 | 1.06 | 1.02 | 2,531 |
| Nov 08 2023 | 1.08 | -0.06 | -5.2% | 1.10 | 1.11 | 1.05 | 4,497 |
| Nov 07 2023 | 1.1393 | 0.03 | 2.64% | 1.10 | 1.1393 | 1.10 | 3,575 |
| Nov 06 2023 | 1.11 | 0.05 | 4.72% | 1.01 | 1.11 | 1.01 | 9,954 |
| Nov 03 2023 | 1.06 | -0.04 | -3.64% | 1.11 | 1.12 | 1.06 | 6,210 |
| Nov 02 2023 | 1.10 | 0.00 | 0.0% | 1.12 | 1.1497 | 1.08 | 12,877 |
| Nov 01 2023 | 1.10 | 0.02 | 1.85% | 1.05 | 1.10 | 1.0233 | 2,921 |
| Oct 31 2023 | 1.08 | 0.01 | 0.93% | 1.09 | 1.09 | 1.03 | 6,407 |
| Oct 30 2023 | 1.07 | 0.00 | 0.0% | 1.01 | 1.10 | 1.01 | 11,839 |
