Interactive Strength Inc (TRNR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.039 | 5.65217391304 | 0.69 | 0.99 | 0.6615 | 1348556 | 0.83905929 | CS |
| 4 | -0.771 | -51.4 | 1.5 | 1.56 | 0.6615 | 1789221 | 0.94124852 | CS |
| 12 | -6.539 | -89.9697303247 | 7.268 | 9.96 | 0.6615 | 2317994 | 4.28853097 | CS |
| 26 | -30.871 | -97.6930379747 | 31.6 | 47.6 | 0.6615 | 1428332 | 9.83671633 | CS |
| 52 | -91.671 | -99.211038961 | 92.4 | 114.4 | 0.6615 | 746582 | 12.35055825 | CS |
| 156 | -333.271 | -99.7817365269 | 334 | 340 | 0.6615 | 625093 | 18.31671592 | CS |
| 260 | -333.271 | -99.7817365269 | 334 | 340 | 0.6615 | 625093 | 18.31671592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.849 | 0.049 | 6.12 | 0.8996 | 0.9887 | 0.7801 | 2392388 |
| 1721860500 | 0.8 | 0.1100001 | 15.94 | 0.6949999 | 0.88 | 0.6901 | 996875 |
| 1721774100 | 0.6899999 | -0.0522 | -7.03 | 0.7288 | 0.769 | 0.6756 | 591205 |
| 1721687700 | 0.7422 | -0.1954 | -20.84 | 0.855 | 0.8595 | 0.72 | 864486 |
| 1721428500 | 0.9376 | 0.2356 | 33.56 | 0.6899999 | 0.99 | 0.6615 | 1897828 |
| 1721342100 | 0.702 | -0.083 | -10.57 | 0.8409 | 0.99 | 0.6666 | 1616101 |
| 1721255700 | 0.785 | -0.0272 | -3.35 | 0.812 | 0.83 | 0.7635 | 294406 |
| 1721169300 | 0.8122 | -0.0978 | -10.75 | 0.9 | 0.9 | 0.8046 | 642834 |
| 1721082900 | 0.91 | 0.026 | 2.94 | 0.882 | 0.93 | 0.8501 | 290745 |
| 1720823700 | 0.884 | -0.03 | -3.28 | 0.8888 | 0.91 | 0.811 | 822246 |
| 1720737300 | 0.914 | 0.014 | 1.56 | 0.96 | 1.04 | 0.9015 | 3022783 |
| 1720650900 | 0.9 | -0.0676 | -6.99 | 0.901 | 1.08 | 0.875 | 2112411 |
| 1720564500 | 0.9676 | -0.3124 | -24.41 | 1.28 | 1.35 | 0.9102 | 15555940 |
| 1720478100 | 1.28 | 0.18 | 15.84 | 1.1399999 | 1.37 | 1.11 | 1578821 |
| 1720218900 | 1.105 | -0.12 | -9.43 | 1.22 | 1.29 | 1.1 | 144510 |
| 1720040640 | 1.22 | -0.14 | -10.29 | 1.35 | 1.35 | 1.1399999 | 200839 |
| 1719959700 | 1.36 | 0.11 | 8.80 | 1.27 | 1.56 | 1.2501 | 510694 |
| 1719873300 | 1.25 | -0.16 | -11.35 | 1.42 | 1.42 | 1.211 | 147573 |
| 1719614100 | 1.41 | -0.16 | -10.19 | 1.5 | 1.52 | 1.2756 | 312510 |
| 1719527700 | 1.57 | -0.45 | -22.28 | 2.07 | 2.07 | 1.45 | 380452 |
| 1719441300 | 2.02 | -0.57 | -22.01 | 2.6 | 2.6546 | 2 | 263797 |
| 1719354900 | 2.59 | -0.21 | -7.50 | 2.82 | 2.9 | 2.5 | 426278 |
| 1719268500 | 2.8 | -0.28 | -9.09 | 2.67 | 2.96 | 2.6595 | 190318 |
| 1719009300 | 3.08 | 0.08 | 2.67 | 3.0299999 | 3.1899 | 2.61 | 441337 |
| 1718922900 | 3 | -0.23 | -7.12 | 2.91 | 3.3 | 2.82 | 195028 |
| 1718750100 | 3.23 | -1.67 | -34.08 | 3.63 | 3.89 | 2.94 | 1057902 |
| 1718663700 | 4.9 | 2.03 | 70.73 | 4.51 | 8.5 | 4.1701 | 44497698 |
| 1718404500 | 2.87 | -0.55 | -16.08 | 2.95 | 3.69 | 2.64 | 345226 |
| 1718318100 | 3.42 | -0.88 | -20.39 | 3.584 | 3.944 | 3.4 | 125271 |
| 1718231700 | 4.2959999 | -0.96 | -18.20 | 4.724 | 4.8 | 4.06 | 109249 |
| 1718145300 | 5.252 | -0.27 | -4.92 | 5.4159999 | 5.924 | 5.208 | 126755 |
| 1718058900 | 5.524 | 0.33 | 6.40 | 4.968 | 5.88 | 4.416 | 232199 |
| 1717799700 | 5.19196 | -0.05 | -0.92 | 5.516 | 5.916 | 5.0039999 | 35425 |
| 1717713300 | 5.24 | -0.63 | -10.70 | 5.692 | 5.88 | 5.2 | 23154 |
| 1717626900 | 5.868 | 0.18 | 3.24 | 5.52 | 5.996 | 4.896 | 33108 |
| 1717540500 | 5.684 | -0.6 | -9.49 | 6.236 | 6.2639599 | 5.68 | 14624 |
| 1717454100 | 6.28 | 0.24 | 3.97 | 6.28 | 6.3 | 5.632 | 24876 |
| 1717194900 | 6.04 | -1.36 | -18.38 | 7.44 | 7.44 | 5.632 | 91296 |
| 1717108500 | 7.4 | -1.2 | -13.99 | 7.8 | 8.66 | 7.32 | 71581 |
| 1717022100 | 8.604 | 0.09 | 1.03 | 9.068 | 9.192 | 7.608 | 158150 |
| 1716935700 | 8.516 | 0.4 | 4.88 | 7.6 | 9.96 | 7.24404 | 54988 |
| 1716590100 | 8.12 | 0.96 | 13.41 | 7.0399999 | 8.376 | 6.924 | 44047 |
| 1716503700 | 7.16 | -0.44 | -5.84 | 7.24 | 7.5939599 | 7.008 | 3143 |
| 1716417300 | 7.6039999 | 0 | 0.00 | 7.4 | 7.99996 | 6.8799999 | 2884 |
| 1716330900 | 7.6039999 | -0.28 | -3.60 | 8.116 | 8.196 | 7.244 | 6099 |
| 1716244500 | 7.888 | -0.16 | -1.94 | 7.36 | 8.212 | 7.1199999 | 4992 |
| 1715985300 | 8.044 | 0.18 | 2.24 | 8.228 | 9.3999999 | 8.004 | 25461 |
| 1715898900 | 7.868 | 1.01 | 14.68 | 6.8 | 7.9279999 | 6.8 | 25670 |
| 1715812500 | 6.86056 | 0.18 | 2.70 | 6.8 | 7 | 6.32 | 2159 |
| 1715726100 | 6.68 | 0.24 | 3.73 | 6.46 | 6.79596 | 6.252 | 4386 |
| 1715639700 | 6.44 | 0.04 | 0.63 | 6.596 | 6.596 | 6.1519999 | 2415 |
| 1715380500 | 6.4 | 0.1 | 1.52 | 6.4 | 6.692 | 6.08 | 3931 |
| 1715294100 | 6.3039999 | -0.15 | -2.35 | 6.3119999 | 6.792 | 6.0199999 | 6857 |
| 1715207700 | 6.4559999 | -0.09 | -1.34 | 6.688 | 6.716 | 6.048 | 6342 |
| 1715121300 | 6.5439999 | -0.1 | -1.45 | 6.62 | 7 | 6.436 | 7546 |
| 1715034900 | 6.64 | -0.12 | -1.78 | 6.92 | 7.56 | 6.5759999 | 4442 |
| 1714775700 | 6.76 | -0.33 | -4.68 | 7.268 | 7.268 | 6.26 | 7249 |
| 1714689300 | 7.092 | -0.46 | -6.14 | 7.556 | 7.72 | 6.8 | 5714 |
| 1714602900 | 7.556 | 0.48 | 6.72 | 7.24 | 7.936 | 7.02 | 2291 |
| 1714516500 | 7.08 | -0.52 | -6.84 | 7.36 | 7.6 | 6.98 | 2855 |
| 1714430100 | 7.5996 | -0.62 | -7.59 | 8.404 | 8.404 | 7.244 | 3340 |
| 1714170900 | 8.224 | -0 | -0.05 | 8.512 | 8.648 | 8.12 | 1614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
