ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TRNR Interactive Strength Inc

0.901
0.261 (40.78%)
Last Updated: 09:30:15
Delayed by 15 minutes

TRNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.64 0.00 0.00% 0.6116 0.64 0.61 11,183
Feb 22 2024 0.64 -0.01 -1.54% 0.64 0.64 0.61 6,777
Feb 21 2024 0.65 -0.006 -0.91% 0.6485 0.65 0.6011 3,223
Feb 20 2024 0.656 0.006 0.92% 0.6302 0.70 0.6056 25,429
Feb 16 2024 0.65 -0.03 -4.41% 0.65 0.70 0.641 26,631
Feb 15 2024 0.68 -0.00005 -0.01% 0.70 0.72 0.6776 35,461
Feb 14 2024 0.68005 0.00005 0.01% 0.69 0.69 0.6485 29,822
Feb 13 2024 0.68 0.009 1.34% 0.71 0.7193 0.6503 5,182
Feb 12 2024 0.671 -0.0193 -2.80% 0.6547 0.71 0.6547 6,991
Feb 09 2024 0.6903 0.0003 0.04% 0.69 0.72 0.69 11,048
Feb 08 2024 0.69 0.018 2.68% 0.672 0.694 0.64 8,439
Feb 07 2024 0.672 -0.0477 -6.63% 0.6901 0.71 0.66 40,440
Feb 06 2024 0.7197 0.0147 2.09% 0.7022 0.7304 0.6793 13,315
Feb 05 2024 0.705 -0.005 -0.70% 0.6874 0.7381 0.671 5,794
Feb 02 2024 0.71 -0.02 -2.74% 0.725 0.75 0.6711 17,412
Feb 01 2024 0.73 -0.01 -1.35% 0.76 0.76 0.67 7,570
Jan 31 2024 0.74 0.0401 5.73% 0.6587 0.7711 0.6587 43,412
Jan 30 2024 0.699899 -0.0101 -1.42% 0.6602 0.699899 0.65 13,257
Jan 29 2024 0.71 -0.01 -1.39% 0.701 0.71 0.66 34,401
Jan 26 2024 0.72 -0.022 -2.96% 0.79 0.7902 0.71 28,747
Jan 25 2024 0.742 -0.0773 -9.43% 0.81 0.88 0.71 155,724
Jan 24 2024 0.8193 0.0213 2.67% 0.92 0.940399 0.81 168,219
Jan 23 2024 0.798001 -0.0119 -1.47% 0.85 0.9472 0.71 383,780
Jan 22 2024 0.8099 0.0899 12.49% 0.70 0.87 0.68 42,665
Jan 19 2024 0.72 -0.00 0.00% 0.72 0.7499 0.705101 7,278
Jan 18 2024 0.720001 0.01 1.41% 0.70 0.75 0.70 28,724
Jan 17 2024 0.71 -0.04 -5.33% 0.75 0.7647 0.6262 32,565
Jan 16 2024 0.75 0.0198 2.71% 0.85 0.85 0.7302 6,040
Jan 12 2024 0.7302 -0.0848 -10.40% 0.85 0.85 0.7302 1,239
Jan 11 2024 0.815 0.00531 0.66% 0.763 0.86 0.76 5,876
Jan 10 2024 0.80969 0.07169 9.71% 0.8103 0.93 0.75 19,198
Jan 09 2024 0.738 0.0059 0.81% 0.89 0.89 0.67 55,899
Jan 08 2024 0.732101 -0.0179 -2.39% 0.75 0.8031 0.7321 6,154
Jan 05 2024 0.75 -0.09 -10.71% 0.8201 0.8202 0.75 65,869
Jan 04 2024 0.84 -0.04 -4.55% 0.851 0.8602 0.83 26,617
Jan 03 2024 0.88 0.029 3.41% 0.851 0.8975 0.851 2,080
Jan 02 2024 0.851 -0.009 -1.05% 0.89 0.9343 0.851 22,118
Dec 29 2023 0.86 -0.0401 -4.46% 0.90 0.9309 0.86 13,529
Dec 28 2023 0.9001 0.0301 3.46% 0.86 0.949899 0.86 9,943
Dec 27 2023 0.87 -0.0601 -6.46% 0.87 0.95 0.86 11,075
Dec 26 2023 0.9301 0.0101 1.10% 0.9464 0.9464 0.9095 4,743
Dec 22 2023 0.92 -0.01 -1.08% 0.8956 0.949 0.85099 6,590
Dec 21 2023 0.93 0.0125 1.36% 0.8834 0.94999 0.8647 9,755
Dec 20 2023 0.9175 0.0674 7.93% 0.8925 0.94 0.8501 20,596
Dec 19 2023 0.8501 -0.0999 -10.52% 0.89 0.92 0.85 64,395
Dec 18 2023 0.95 0.01 1.06% 0.97 0.97 0.8703 4,985
Dec 15 2023 0.94 0.005 0.53% 0.92 0.95 0.84 25,347
Dec 14 2023 0.935 0.015 1.63% 0.91 0.95 0.88 7,644
Dec 13 2023 0.92 -0.04 -4.17% 0.94 0.94 0.88 11,817
Dec 12 2023 0.96 0.07 7.87% 0.86 0.96 0.84 53,672
Dec 11 2023 0.89 -0.0703 -7.32% 0.96 0.96 0.89 2,634
Dec 08 2023 0.9603 -0.0297 -3.00% 0.99 1.00 0.9603 7,234
Dec 07 2023 0.99 -0.01 -1.00% 1.01 1.01 0.98 2,873
Dec 06 2023 1.00 0.03 3.09% 0.97 1.00 0.97 12,450
Dec 05 2023 0.97 -0.03 -3.00% 0.97 1.00 0.95 19,429
Dec 04 2023 1.00 -0.04 -3.85% 1.03 1.03 0.9443 13,144
Dec 01 2023 1.04 0.04 4.00% 1.00 1.04 0.9405 68,802
Nov 30 2023 1.00 0.0182 1.85% 0.95 1.00 0.935506 40,066
Nov 29 2023 0.9818 -0.0182 -1.82% 0.98 1.01 0.90 31,786
Nov 28 2023 1.00 0.0494 5.20% 0.9349 1.00 0.911 18,902

Your Recent History

Delayed Upgrade Clock