Interactive Strength Inc. Common Stock (TRNR) Historical Stock Data
2.92 ↓0.17 (-5.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRNR is down -2.72% a day on average. There have been 12 days where Interactive Strength Inc. Common Stock closed green and 18 days where TRNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.01 | 2.92 | ↓$0.09 (-2.99%) | 2.90 | 3.13 | 216.16K |
| 2024-12-19 | 2.96 | 3.09 | ↑$0.13 (4.39%) | 2.85 | 3.18 | 182.81K |
| 2024-12-18 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.95 | 3.40 | 0.98M |
| 2024-12-17 | 2.98 | 3.01 | ↑$0.03 (1.01%) | 2.84 | 3.06 | 132.55K |
| 2024-12-16 | 3.17 | 3.04 | ↓$0.13 (-4.10%) | 2.93 | 3.18 | 170.26K |
| 2024-12-13 | 3.12 | 3.17 | ↑$0.05 (1.60%) | 3.03 | 3.29 | 266.55K |
| 2024-12-12 | 3.26 | 3.29 | ↑$0.03 (0.92%) | 2.94 | 3.62 | 5.11M |
| 2024-12-11 | 2.91 | 3.01 | ↑$0.10 (3.44%) | 2.90 | 3.30 | 403.31K |
| 2024-12-10 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 2.85 | 3.37 | 10.90M |
| 2024-12-09 | 2.83 | 2.70 | ↓$0.13 (-4.59%) | 2.61 | 2.85 | 90.10K |
| 2024-12-06 | 2.81 | 2.89 | ↑$0.08 (2.85%) | 2.74 | 2.93 | 77.02K |
| 2024-12-05 | 2.93 | 2.84 | ↓$0.09 (-3.07%) | 2.72 | 2.93 | 209.04K |
| 2024-12-04 | 2.96 | 2.99 | ↑$0.03 (1.01%) | 2.80 | 3.02 | 113.93K |
| 2024-12-03 | 3.03 | 2.96 | ↓$0.07 (-2.31%) | 2.71 | 3.17 | 257.82K |
| 2024-12-02 | 3.33 | 2.99 | ↓$0.34 (-10.21%) | 2.97 | 3.54 | 244.58K |
| 2024-11-29 | 3.04 | 3.28 | ↑$0.24 (7.89%) | 2.85 | 3.44 | 490.49K |
| 2024-11-27 | 3.78 | 3.45 | ↓$0.33 (-8.73%) | 3.14 | 3.95 | 18.12M |
| 2024-11-26 | 2.89 | 2.75 | ↓$0.14 (-4.84%) | 2.65 | 2.99 | 220.57K |
| 2024-11-25 | 3.29 | 3.14 | ↓$0.15 (-4.56%) | 3.13 | 3.38 | 191.37K |
| 2024-11-22 | 3.77 | 3.12 | ↓$0.65 (-17.24%) | 3.12 | 3.90 | 450.45K |
| 2024-11-21 | 4.09 | 4.00 | ↓$0.09 (-2.20%) | 3.59 | 4.31 | 9.36M |
| 2024-11-20 | 3.33 | 3.59 | ↑$0.26 (7.81%) | 3.15 | 3.80 | 587.15K |
| 2024-11-19 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.11 | 4.21 | 25.77M |
| 2024-11-18 | 2.80 | 2.53 | ↓$0.27 (-9.64%) | 2.50 | 3.10 | 354.84K |
| 2024-11-15 | 3.02 | 2.79 | ↓$0.23 (-7.62%) | 2.64 | 3.36 | 533.07K |
| 2024-11-14 | 5.42 | 3.49 | ↓$1.93 (-35.61%) | 3.08 | 5.50 | 1.24M |
| 2024-11-13 | 4.90 | 5.83 | ↑$0.93 (18.98%) | 4.35 | 5.96 | 846.71K |
| 2024-11-12 | 4.51 | 5.16 | ↑$0.65 (14.41%) | 4.18 | 5.74 | 371.51K |
| 2024-11-11 | 5.26 | 4.79 | ↓$0.47 (-8.94%) | 4.05 | 5.40 | 446.41K |
| 2024-11-08 | 0.08 | 0.06 | ↓$0.01 (-19.47%) | 0.05 | 0.08 | 25.28M |
Create an account or log in to view more rows.
$TRNR wow! I sold too early
$TRNR has just been halted from trading due to volatility.
$TRNR has just been halted from trading due to volatility.
$TRNR more calls coming in
$TRNR has just been halted from trading due to volatility.
$TRNR has just been halted from trading.
$TRNR what happens?
$TRNR The squeeze is coming
$TRNR has just been halted from trading due to volatility.
$TRNR has just been halted from trading.