Interactive Strength Inc (TRNR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -32.7272727273 | 1.65 | 2.15 | 0.8553 | 14526955 | 1.22145792 | CS |
| 4 | -1.23 | -52.5641025641 | 2.34 | 2.5499 | 0.8553 | 4071231 | 1.23944119 | CS |
| 12 | -1.866 | -62.7016129032 | 2.976 | 3.62 | 0.8553 | 1811610 | 1.64555314 | CS |
| 26 | -58.92 | -98.1509245377 | 60.03 | 67.9 | 0.8553 | 5555786 | 11.89269192 | CS |
| 52 | -3633.69 | -99.9694618686 | 3634.8 | 4760 | 0.8553 | 3886206 | 194.78095182 | CS |
| 156 | -33398.89 | -99.9966766467 | 33400 | 34000 | 0.8553 | 2169588 | 374.39223172 | CS |
| 260 | -33398.89 | -99.9966766467 | 33400 | 34000 | 0.8553 | 2169588 | 374.39223172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.25 | 0.3 | 31.62 | 1.56 | 2.5399 | 1.21 | 158640481 |
| 1740526500 | 0.9497 | 0.0146 | 1.56 | 0.92 | 0.9869 | 0.8553 | 531817 |
| 1740440100 | 0.9351 | -0.0649 | -6.49 | 1.08 | 1.15 | 0.89 | 988147 |
| 1740180900 | 1 | -0.06 | -5.66 | 0.96 | 1.09 | 0.86 | 1768624 |
| 1740094500 | 1.06 | -0.18 | -14.52 | 1.24 | 1.24 | 1 | 2819832 |
| 1740008100 | 1.24 | 0.02 | 2.06 | 1.65 | 2.15 | 1.24 | 66744890 |
| 1739921700 | 1.215 | -0.1 | -7.25 | 1.27 | 1.3799999 | 1.1399999 | 220944 |
| 1739576100 | 1.31 | 0.04 | 3.15 | 1.28 | 1.31 | 1.16 | 245045 |
| 1739489700 | 1.27 | -0.03 | -1.93 | 1.29 | 1.34 | 1.21 | 126791 |
| 1739403300 | 1.295 | -0.03 | -1.89 | 1.32 | 1.37 | 1.2001 | 379793 |
| 1739316900 | 1.32 | -0.21 | -13.73 | 1.6299999 | 1.6399 | 1.2001 | 2142514 |
| 1739230500 | 1.53 | -0.09 | -5.56 | 1.62 | 1.6299999 | 1.49 | 321527 |
| 1738971300 | 1.62 | -0.13 | -7.43 | 1.72 | 1.74 | 1.5301 | 91609 |
| 1738884900 | 1.75 | -0.15 | -7.89 | 1.82 | 1.97 | 1.71 | 330596 |
| 1738798500 | 1.9 | -0.14 | -6.86 | 1.98 | 1.98 | 1.85 | 65839 |
| 1738712100 | 2.04 | -0.03 | -1.45 | 2.04 | 2.0594 | 1.85 | 172101 |
| 1738625700 | 2.07 | -0.19 | -8.41 | 2.16 | 2.184 | 2.04 | 301062 |
| 1738366500 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.37 | 2.15 | 62598 |
| 1738280100 | 2.33 | 0.05 | 2.19 | 2.41 | 2.5499 | 2.23 | 248873 |
| 1738193700 | 2.2799999 | -0.1 | -4.20 | 2.34 | 2.4 | 2.27 | 37990 |
| 1738107300 | 2.38 | -0.03 | -1.24 | 2.37 | 2.4158 | 2.35 | 14536 |
| 1738020900 | 2.41 | 0.06 | 2.55 | 2.34 | 2.4899 | 2.34 | 23309 |
| 1737761700 | 2.35 | -0.14 | -5.62 | 2.43 | 2.44 | 2.35 | 21596 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | -0.09 | -3.49 | 2.58 | 2.64 | 2.35 | 96840 |
| 1737502500 | 2.58 | -0.09 | -3.37 | 2.68 | 2.775 | 2.56 | 40637 |
| 1737156900 | 2.67 | -0.01 | -0.37 | 2.74 | 2.7487 | 2.6001 | 36526 |
| 1737070500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.82 | 2.62 | 53345 |
| 1736984100 | 2.62 | 0.01 | 0.38 | 2.65 | 2.7 | 2.5200999 | 103229 |
| 1736897700 | 2.61 | -0.02 | -0.76 | 2.66 | 2.688 | 2.56 | 31935 |
| 1736811300 | 2.63 | -0.17 | -6.07 | 2.79 | 2.79 | 2.58 | 47651 |
| 1736552100 | 2.8 | -0.2 | -6.67 | 2.95 | 2.9652 | 2.697 | 103204 |
| 1736379300 | 3 | -0.18 | -5.66 | 3.14 | 3.2441 | 2.96 | 91444 |
| 1736292900 | 3.18 | -0.01 | -0.31 | 3.14 | 3.4 | 3.0601 | 165995 |
| 1736206500 | 3.19 | 0.1 | 3.34 | 3.09 | 3.2113999 | 3.0101 | 99817 |
| 1735947300 | 3.0869 | 0.21 | 7.18 | 2.87 | 3.12 | 2.8151 | 150914 |
| 1735860900 | 2.88 | 0.03 | 1.05 | 2.84 | 2.91 | 2.7799999 | 71034 |
| 1735688100 | 2.85 | 0.02 | 0.71 | 2.8 | 2.8763 | 2.73 | 111448 |
| 1735601700 | 2.83 | 0.07 | 2.54 | 2.8 | 2.86 | 2.73 | 92734 |
| 1735342500 | 2.7599999 | -0.14 | -4.83 | 2.9 | 2.92 | 2.7301 | 119181 |
| 1735256100 | 2.9 | 0.05 | 1.75 | 2.84 | 2.9444 | 2.8 | 100775 |
| 1735077840 | 2.85 | -0.15 | -5.00 | 2.93 | 2.97 | 2.82 | 83761 |
| 1734996900 | 3 | 0.08 | 2.74 | 2.88 | 3.14 | 2.87 | 178953 |
| 1734737700 | 2.92 | -0.17 | -5.50 | 3.0099999 | 3.13 | 2.9 | 216163 |
| 1734651300 | 3.09 | 0.09 | 3.00 | 2.96 | 3.18 | 2.85 | 180499 |
| 1734564900 | 3 | -0.01 | -0.33 | 2.95 | 3.4 | 2.95 | 979668 |
| 1734478500 | 3.0099999 | -0.03 | -0.99 | 2.98 | 3.06 | 2.84 | 132000 |
| 1734392100 | 3.04 | -0.13 | -4.10 | 3.17 | 3.18 | 2.93 | 167616 |
| 1734132900 | 3.17 | -0.12 | -3.65 | 3.12 | 3.29 | 3.0306 | 254005 |
| 1734046500 | 3.29 | 0.28 | 9.30 | 3.2599999 | 3.62 | 2.94 | 5107009 |
| 1733960100 | 3.0099999 | -0.22 | -6.81 | 2.91 | 3.2959 | 2.9 | 402175 |
| 1733873700 | 3.23 | 0.53 | 19.63 | 3.25 | 3.37 | 2.85 | 10805441 |
| 1733787300 | 2.7 | -0.19 | -6.57 | 2.83 | 2.85 | 2.61 | 90099 |
| 1733528100 | 2.89 | 0.05 | 1.76 | 2.81 | 2.9291 | 2.74 | 75965 |
| 1733441700 | 2.84 | -0.15 | -5.02 | 2.93 | 2.93 | 2.72 | 209010 |
| 1733355300 | 2.99 | 0.03 | 1.01 | 2.96 | 3.02 | 2.8 | 112341 |
| 1733268900 | 2.96 | -0.03 | -1.00 | 3.0299999 | 3.17 | 2.71 | 256992 |
| 1733182500 | 2.99 | -0.29 | -8.84 | 3.33 | 3.54 | 2.9706 | 243715 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.1 | 3.44 | 2.85 | 490492 |
| 1732750500 | 3.45 | 0.7 | 25.45 | 3.78 | 3.95 | 3.14 | 18106499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
