Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.71 | -0.139 | -16.37% | 0.74 | 0.79 | 0.7011 | 613,808 |
| Jul 25 2024 | 0.849 | 0.049 | 6.12% | 0.8272 | 0.9887 | 0.7801 | 2,518,423 |
| Jul 24 2024 | 0.80 | 0.11 | 15.94% | 0.695 | 0.88 | 0.6901 | 999,514 |
| Jul 23 2024 | 0.69 | -0.0552 | -7.41% | 0.7288 | 0.769 | 0.6756 | 591,205 |
| Jul 22 2024 | 0.7452 | -0.1924 | -20.52% | 0.855 | 0.8595 | 0.72 | 883,420 |
| Jul 19 2024 | 0.9376 | 0.2356 | 33.56% | 0.7234 | 0.99 | 0.6615 | 1,907,461 |
| Jul 18 2024 | 0.702 | -0.083 | -10.57% | 0.8409 | 0.99 | 0.6666 | 1,616,101 |
| Jul 17 2024 | 0.785 | -0.0272 | -3.35% | 0.812 | 0.8344 | 0.7635 | 311,805 |
| Jul 16 2024 | 0.8122 | -0.0978 | -10.75% | 0.90 | 0.90 | 0.8046 | 642,834 |
| Jul 15 2024 | 0.91 | 0.026 | 2.94% | 0.882 | 0.93 | 0.8501 | 290,745 |
| Jul 12 2024 | 0.884 | -0.03 | -3.28% | 0.8888 | 0.91 | 0.811 | 822,246 |
| Jul 11 2024 | 0.914 | 0.014 | 1.56% | 0.96 | 1.04 | 0.9015 | 3,093,248 |
| Jul 10 2024 | 0.90 | -0.0676 | -6.99% | 0.901 | 1.08 | 0.875 | 2,112,411 |
| Jul 09 2024 | 0.9676 | -0.3124 | -24.41% | 1.28 | 1.35 | 0.9102 | 15,556,287 |
| Jul 08 2024 | 1.28 | 0.18 | 15.84% | 1.14 | 1.37 | 1.11 | 1,578,821 |
| Jul 05 2024 | 1.105 | -0.12 | -9.43% | 1.22 | 1.29 | 1.10 | 144,510 |
| Jul 03 2024 | 1.22 | -0.14 | -10.29% | 1.35 | 1.35 | 1.14 | 200,839 |
| Jul 02 2024 | 1.36 | 0.11 | 8.80% | 1.27 | 1.56 | 1.2501 | 510,694 |
| Jul 01 2024 | 1.25 | -0.32 | -20.38% | 1.42 | 1.42 | 1.211 | 147,573 |
| Jun 28 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0 |
| Jun 27 2024 | 1.57 | -0.45 | -22.28% | 2.07 | 2.07 | 1.45 | 380,452 |
| Jun 26 2024 | 2.02 | -0.57 | -22.01% | 2.60 | 2.6546 | 2.00 | 263,797 |
| Jun 25 2024 | 2.59 | -0.21 | -7.50% | 2.82 | 2.90 | 2.50 | 426,278 |
| Jun 24 2024 | 2.80 | -0.28 | -9.09% | 2.67 | 2.96 | 2.6595 | 190,318 |
| Jun 21 2024 | 3.08 | 0.08 | 2.67% | 3.03 | 3.1899 | 2.61 | 441,337 |
| Jun 20 2024 | 3.00 | -0.23 | -7.12% | 2.91 | 3.30 | 2.82 | 195,028 |
| Jun 18 2024 | 3.23 | -1.67 | -34.08% | 3.63 | 3.89 | 2.94 | 1,057,902 |
| Jun 17 2024 | 4.90 | 2.03 | 70.73% | 4.51 | 8.50 | 4.1701 | 44,497,080 |
| Jun 14 2024 | 2.87 | -0.55 | -16.08% | 2.95 | 3.69 | 2.64 | 345,226 |
| Jun 13 2024 | 3.42 | -0.88 | -20.39% | 3.584 | 3.944 | 3.40 | 125,271 |
| Jun 12 2024 | 4.296 | -0.96 | -18.20% | 5.06 | 5.06 | 4.06 | 113,785 |
| Jun 11 2024 | 5.252 | -0.27 | -4.92% | 5.416 | 5.924 | 5.208 | 126,755 |
| Jun 10 2024 | 5.524 | 0.33 | 6.40% | 4.968 | 5.88 | 4.416 | 232,755 |
| Jun 07 2024 | 5.192 | -0.05 | -0.92% | 5.344 | 5.916 | 5.004 | 35,435 |
| Jun 06 2024 | 5.24 | -0.63 | -10.70% | 5.692 | 5.88 | 5.20 | 23,154 |
| Jun 05 2024 | 5.868 | 0.18 | 3.24% | 5.52 | 5.996 | 4.896 | 33,108 |
| Jun 04 2024 | 5.684 | -0.60 | -9.49% | 6.236 | 6.264 | 5.68 | 14,624 |
| Jun 03 2024 | 6.28 | 0.24 | 3.97% | 6.28 | 6.30 | 5.632 | 24,876 |
| May 31 2024 | 6.04 | -1.36 | -18.38% | 7.44 | 7.44 | 5.632 | 91,296 |
| May 30 2024 | 7.40 | -1.20 | -13.99% | 7.80 | 8.66 | 7.32 | 71,581 |
| May 29 2024 | 8.604 | 0.09 | 1.03% | 9.068 | 9.192 | 7.608 | 158,150 |
| May 28 2024 | 8.516 | 0.40 | 4.88% | 7.60 | 9.96 | 7.244 | 54,988 |
| May 24 2024 | 8.12 | 0.96 | 13.41% | 7.04 | 8.376 | 6.924 | 44,047 |
| May 23 2024 | 7.16 | -0.44 | -5.84% | 7.24 | 7.594 | 7.008 | 3,268 |
| May 22 2024 | 7.604 | 0.00 | 0.00% | 7.40 | 8.00 | 6.88 | 2,884 |
| May 21 2024 | 7.604 | -0.28 | -3.60% | 8.116 | 8.196 | 7.244 | 6,099 |
| May 20 2024 | 7.888 | -0.16 | -1.94% | 7.36 | 8.212 | 7.12 | 4,992 |
| May 17 2024 | 8.044 | 0.18 | 2.24% | 8.228 | 9.40 | 8.004 | 25,461 |
| May 16 2024 | 7.868 | 1.01 | 14.68% | 6.80 | 7.928 | 6.80 | 25,670 |
| May 15 2024 | 6.8606 | 0.18 | 2.70% | 6.80 | 7.00 | 6.32 | 2,159 |
| May 14 2024 | 6.68 | 0.24 | 3.73% | 6.46 | 6.796 | 6.252 | 4,386 |
| May 13 2024 | 6.44 | 0.04 | 0.63% | 6.596 | 6.596 | 6.152 | 2,415 |
| May 10 2024 | 6.40 | 0.10 | 1.52% | 6.40 | 6.692 | 6.08 | 3,931 |
| May 09 2024 | 6.304 | -0.15 | -2.35% | 6.312 | 6.792 | 6.02 | 6,857 |
| May 08 2024 | 6.456 | -0.09 | -1.34% | 6.688 | 6.716 | 6.048 | 6,342 |
| May 07 2024 | 6.544 | -0.10 | -1.45% | 6.62 | 7.00 | 6.436 | 7,546 |
| May 06 2024 | 6.64 | -0.12 | -1.78% | 6.92 | 7.56 | 6.576 | 4,442 |
| May 03 2024 | 6.76 | -0.33 | -4.68% | 7.268 | 7.268 | 6.26 | 7,249 |
| May 02 2024 | 7.092 | -0.46 | -6.14% | 7.556 | 7.72 | 6.80 | 5,714 |
| May 01 2024 | 7.556 | 0.48 | 6.72% | 7.24 | 7.936 | 7.02 | 2,291 |
| Apr 30 2024 | 7.08 | -0.52 | -6.84% | 7.36 | 7.60 | 6.98 | 2,855 |
| Apr 29 2024 | 7.5996 | -0.62 | -7.59% | 8.404 | 8.404 | 7.244 | 3,340 |
