Register for real-time alerts, custom portfolio, and market movers
TRNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 0.1561 | -0.0089 | -5.39% | 0.165 | 0.1662 | 0.1464 | 3,560,097 |
| Oct 03 2024 | 0.165 | 0.0169 | 11.41% | 0.1481 | 0.178 | 0.1481 | 8,040,970 |
| Oct 02 2024 | 0.1481 | 0.0013 | 0.89% | 0.1468 | 0.1481 | 0.1359 | 1,636,197 |
| Oct 01 2024 | 0.1468 | -0.0157 | -9.66% | 0.1591 | 0.1625 | 0.1327 | 4,770,862 |
| Sep 30 2024 | 0.1625 | -0.0325 | -16.67% | 0.1836 | 0.1911 | 0.1606 | 4,122,442 |
| Sep 27 2024 | 0.195 | -0.0098 | -4.79% | 0.208 | 0.2129 | 0.19 | 4,277,889 |
| Sep 26 2024 | 0.2048 | -0.0141 | -6.44% | 0.24 | 0.242 | 0.203 | 15,664,035 |
| Sep 25 2024 | 0.2189 | -0.0431 | -16.45% | 0.2259 | 0.2352 | 0.2121 | 5,872,381 |
| Sep 24 2024 | 0.262 | 0.0257 | 10.88% | 0.3197 | 0.33 | 0.24 | 84,572,570 |
| Sep 23 2024 | 0.2363 | 0.0051 | 2.21% | 0.2335 | 0.2499 | 0.2111 | 356,839 |
| Sep 20 2024 | 0.2312 | -0.0172 | -6.92% | 0.25 | 0.2519 | 0.2312 | 335,277 |
| Sep 19 2024 | 0.2484 | -0.0016 | -0.64% | 0.252 | 0.253 | 0.241 | 340,038 |
| Sep 18 2024 | 0.25 | -0.03 | -10.71% | 0.2716 | 0.2749 | 0.24 | 839,052 |
| Sep 17 2024 | 0.28 | -0.039 | -12.23% | 0.305 | 0.3259 | 0.27 | 1,010,973 |
| Sep 16 2024 | 0.318999 | -0.0029 | -0.90% | 0.3347 | 0.345 | 0.31 | 1,645,790 |
| Sep 13 2024 | 0.3219 | 0.0066 | 2.09% | 0.3209 | 0.33199 | 0.313 | 116,715 |
| Sep 12 2024 | 0.3153 | -0.0097 | -2.98% | 0.338 | 0.338 | 0.31 | 341,296 |
| Sep 11 2024 | 0.325 | -0.02 | -5.80% | 0.3346 | 0.345 | 0.3021 | 525,317 |
| Sep 10 2024 | 0.345 | -0.0551 | -13.77% | 0.3688 | 0.374 | 0.335 | 850,124 |
| Sep 09 2024 | 0.400101 | -0.0169 | -4.05% | 0.409 | 0.44 | 0.3628 | 2,468,908 |
| Sep 06 2024 | 0.417 | -0.0157 | -3.63% | 0.405 | 0.4299 | 0.4007 | 117,482 |
| Sep 05 2024 | 0.4327 | -0.016 | -3.57% | 0.4352 | 0.446 | 0.40 | 1,475,389 |
| Sep 04 2024 | 0.4487 | -0.0152 | -3.28% | 0.4824 | 0.49 | 0.4281 | 116,028 |
| Sep 03 2024 | 0.4639 | -0.0103 | -2.17% | 0.4551 | 0.473 | 0.45 | 34,160 |
| Aug 30 2024 | 0.4742 | -0.0159 | -3.24% | 0.4968 | 0.49985 | 0.4742 | 29,199 |
| Aug 29 2024 | 0.4901 | -0.0505 | -9.34% | 0.5175 | 0.5363 | 0.4501 | 178,623 |
| Aug 28 2024 | 0.5406 | -0.0613 | -10.18% | 0.5985 | 0.5985 | 0.54 | 76,982 |
| Aug 27 2024 | 0.6019 | 0.0119 | 2.02% | 0.5868 | 0.6049 | 0.56 | 74,774 |
| Aug 26 2024 | 0.59 | -0.0253 | -4.11% | 0.6003 | 0.679 | 0.5293 | 428,724 |
| Aug 23 2024 | 0.6153 | 0.0751 | 13.90% | 0.5811 | 0.69 | 0.5427 | 825,869 |
| Aug 22 2024 | 0.5402 | 0.1092 | 25.34% | 0.431 | 0.57 | 0.431 | 409,136 |
| Aug 21 2024 | 0.431 | -0.0091 | -2.07% | 0.4443 | 0.4577 | 0.402 | 209,000 |
| Aug 20 2024 | 0.4401 | -0.0248 | -5.33% | 0.4566 | 0.4881 | 0.42 | 183,903 |
| Aug 19 2024 | 0.4649 | -0.0531 | -10.25% | 0.502 | 0.502 | 0.451 | 358,748 |
| Aug 16 2024 | 0.518 | -0.052 | -9.12% | 0.5529 | 0.6097 | 0.5031 | 247,466 |
| Aug 15 2024 | 0.57 | -0.1247 | -17.95% | 0.6765 | 0.6765 | 0.53 | 411,157 |
| Aug 14 2024 | 0.6947 | 0.1187 | 20.61% | 0.56 | 0.70 | 0.5514 | 1,839,747 |
| Aug 13 2024 | 0.576 | -0.0453 | -7.29% | 0.511 | 0.6489 | 0.511 | 3,180,839 |
| Aug 12 2024 | 0.6213 | 0.2743 | 79.05% | 0.73 | 0.7977 | 0.52 | 92,995,469 |
| Aug 09 2024 | 0.347 | -0.0366 | -9.54% | 0.3721 | 0.385 | 0.3415 | 180,360 |
| Aug 08 2024 | 0.3836 | -0.0504 | -11.61% | 0.42 | 0.42 | 0.3691 | 272,749 |
| Aug 07 2024 | 0.434 | 0.0131 | 3.11% | 0.4399 | 0.4409 | 0.3869 | 274,153 |
| Aug 06 2024 | 0.4209 | -0.0291 | -6.47% | 0.457 | 0.466 | 0.402201 | 269,994 |
| Aug 05 2024 | 0.45 | -0.09 | -16.67% | 0.50 | 0.52 | 0.4445 | 257,870 |
| Aug 02 2024 | 0.54 | -0.0859 | -13.72% | 0.59 | 0.6136 | 0.5236 | 334,996 |
| Aug 01 2024 | 0.6259 | 0.0135 | 2.20% | 0.64 | 0.6587 | 0.582 | 200,184 |
| Jul 31 2024 | 0.6124 | -0.1106 | -15.30% | 0.71 | 0.73 | 0.58 | 745,050 |
| Jul 30 2024 | 0.723 | 0.022 | 3.14% | 0.7603 | 0.7699 | 0.701 | 697,616 |
| Jul 29 2024 | 0.701 | -0.009 | -1.27% | 0.729 | 0.729 | 0.683 | 169,447 |
| 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 |
