Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Strength Inc. - Common Stock (NQ: TRNR )

3.000 -0.180 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 3.140 3.244 2.960 3.000 89,497 -0.18(-5.66%)
Jan 07, 2025 3.140 3.400 3.060 3.180 159,964 -0.01(-0.31%)
Jan 06, 2025 3.090 3.211 3.010 3.190 99,347 +0.10(+3.34%)
Jan 03, 2025 2.870 3.120 2.815 3.087 151,108 +0.21(+7.18%)
Jan 02, 2025 2.840 2.910 2.780 2.880 71,011 +0.03(+1.05%)
Dec 31, 2024 2.850 0 +0.02(+0.71%)
Dec 30, 2024 2.800 2.860 2.730 2.830 92,734 +0.07(+2.54%)
Dec 27, 2024 2.900 2.920 2.730 2.760 119,711 -0.14(-4.83%)
Dec 26, 2024 2.800 2.944 2.800 2.900 100,182 +0.03(+1.09%)
Dec 24, 2024 2.930 2.970 2.820 2.869 83,761 -0.13(-4.38%)
Dec 23, 2024 2.880 3.140 2.870 3.000 178,818 +0.08(+2.74%)
Dec 20, 2024 3.010 3.130 2.900 2.920 216,366 -0.13(-4.26%)
Dec 19, 2024 2.960 3.180 2.850 3.050 177,022 +0.05(+1.67%)
Dec 18, 2024 2.950 3.400 2.950 3.000 979,667 -0.01(-0.33%)
Dec 17, 2024 2.980 3.060 2.840 3.010 131,573 -0.03(-0.99%)
Dec 16, 2024 3.170 3.180 2.930 3.040 167,616 -0.13(-4.10%)
Dec 13, 2024 3.120 3.290 3.031 3.170 270,907 -0.12(-3.65%)
Dec 12, 2024 3.260 3.620 2.940 3.290 5,103,848 +0.28(+9.30%)
Dec 11, 2024 2.910 3.296 2.900 3.010 397,505 -0.22(-6.81%)
Dec 10, 2024 3.250 3.370 2.850 3.230 10,895,140 +0.53(+19.63%)
Dec 09, 2024 2.830 2.850 2.610 2.700 89,949 -0.19(-6.57%)
Dec 06, 2024 2.810 2.929 2.740 2.890 77,030 +0.05(+1.76%)
Dec 05, 2024 2.930 2.930 2.720 2.840 209,003 -0.15(-5.02%)
Dec 04, 2024 2.960 3.020 2.800 2.990 112,277 +0.03(+1.01%)
Dec 03, 2024 3.030 3.170 2.710 2.960 256,927 -0.03(-1.00%)
Dec 02, 2024 3.330 3.540 2.971 2.990 243,409 -0.29(-8.84%)
Nov 29, 2024 3.040 3.440 2.850 3.280 490,492 -0.17(-4.93%)
Nov 27, 2024 3.780 3.950 3.140 3.450 18,136,780 +0.70(+25.45%)
Nov 26, 2024 2.890 2.990 2.650 2.750 219,818 -0.39(-12.42%)
Nov 25, 2024 3.290 3.376 3.130 3.140 190,461 +0.02(+0.64%)
Nov 22, 2024 3.770 3.900 3.120 3.120 454,580 -0.88(-22.00%)
Nov 21, 2024 4.090 4.310 3.590 4.000 9,342,762 +0.41(+11.42%)
Nov 20, 2024 3.330 3.800 3.150 3.590 584,410 -0.35(-8.88%)
Nov 19, 2024 3.970 4.210 3.110 3.940 25,763,164 +1.41(+55.73%)
Nov 18, 2024 2.800 3.100 2.500 2.530 360,897 -0.26(-9.32%)
Nov 15, 2024 3.020 3.390 2.640 2.790 542,012 -0.70(-20.06%)
Nov 14, 2024 5.420 5.514 3.080 3.490 1,243,990 -2.34(-40.14%)
Nov 13, 2024 4.900 5.979 4.351 5.830 857,148 +0.67(+12.98%)
Nov 12, 2024 4.510 5.740 4.170 5.160 376,739 +0.37(+7.72%)
Nov 11, 2024 5.260 5.395 4.050 4.790 445,666 -1.25(-20.70%)
Nov 08, 2024 7.500 7.500 5.340 6.040 253,709 -0.97(-13.84%)
Nov 07, 2024 8.650 8.650 6.620 7.010 1,386,384 -2.08(-22.88%)
Nov 06, 2024 9.600 10.19 8.140 9.090 119,557 -0.51(-5.31%)
Nov 05, 2024 9.750 10.63 9.100 9.600 75,826 +0.11(+1.16%)
Nov 04, 2024 8.650 10.00 8.650 9.490 43,973 +0.84(+9.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.