Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Interactive Strength Inc | TRNR | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00451 | 2.70% | 0.171514 | 15:00:23 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.17 | 0.158 | 0.175 | 0.171514 | 0.167 |
TRNR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1672 | 0.175 | 0.1505 | 0.1610672 | 191,455 | 0.00431 | 2.58% |
| 1 Month | 0.1866 | 0.23 | 0.1505 | 0.1810288 | 186,693 | -0.01509 | -8.08% |
| 3 Months | 0.6485 | 1.19 | 0.1505 | 0.6231045 | 810,003 | -0.47699 | -73.55% |
| 6 Months | 1.14 | 1.19 | 0.1505 | 0.6308562 | 401,161 | -0.96849 | -84.95% |
| 1 Year | 3.72 | 7.1382 | 0.1505 | 1.03 | 244,443 | -3.55 | -95.39% |
| 3 Years | 8.35 | 8.50 | 0.1505 | 1.18 | 242,835 | -8.18 | -97.95% |
| 5 Years | 8.35 | 8.50 | 0.1505 | 1.18 | 242,835 | -8.18 | -97.95% |
TRNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.167 | 0.006 | 3.73% | 0.1615 | 0.169899 | 0.1563 | 175,447 |
| May 13 2024 | 0.161 | 0.001 | 0.63% | 0.1649 | 0.1649 | 0.1538 | 96,601 |
| May 10 2024 | 0.16 | 0.0024 | 1.52% | 0.16 | 0.1673 | 0.152 | 157,252 |
| May 09 2024 | 0.1576 | -0.0038 | -2.35% | 0.1578 | 0.1698 | 0.1505 | 274,295 |
| May 08 2024 | 0.1614 | -0.0022 | -1.34% | 0.1672 | 0.1679 | 0.1512 | 253,680 |
| May 07 2024 | 0.1636 | -0.0024 | -1.45% | 0.1655 | 0.175 | 0.1609 | 301,845 |
| May 06 2024 | 0.166 | -0.003 | -1.78% | 0.173 | 0.189 | 0.1644 | 177,695 |
| May 03 2024 | 0.169 | -0.0083 | -4.68% | 0.1817 | 0.1817 | 0.1565 | 289,988 |
| May 02 2024 | 0.1773 | -0.0116 | -6.14% | 0.1889 | 0.193 | 0.17 | 228,571 |
| May 01 2024 | 0.1889 | 0.0119 | 6.72% | 0.181 | 0.1984 | 0.1755 | 91,649 |
| Apr 30 2024 | 0.177 | -0.01299 | -6.84% | 0.184 | 0.19 | 0.1745 | 114,223 |
| Apr 29 2024 | 0.18999 | -0.01561 | -7.59% | 0.2101 | 0.2101 | 0.1811 | 133,630 |
| Apr 26 2024 | 0.2056 | -0.0001 | -0.05% | 0.2128 | 0.2162 | 0.203 | 64,569 |
| Apr 25 2024 | 0.2057 | -0.0047 | -2.23% | 0.2104 | 0.22 | 0.2051 | 128,530 |
| Apr 24 2024 | 0.2104 | 0.00345 | 1.67% | 0.21 | 0.23 | 0.201 | 324,626 |
| Apr 23 2024 | 0.206951 | 0.01695 | 8.92% | 0.1811 | 0.22 | 0.1811 | 443,447 |
| Apr 22 2024 | 0.19 | -0.0023 | -1.20% | 0.1811 | 0.1949 | 0.1801 | 140,066 |
| Apr 19 2024 | 0.1923 | 0.00681 | 3.67% | 0.179 | 0.1994 | 0.1777 | 178,126 |
| Apr 18 2024 | 0.185493 | -0.00201 | -1.07% | 0.197 | 0.2082 | 0.18 | 80,596 |
| Apr 17 2024 | 0.187501 | -0.00245 | -1.29% | 0.1866 | 0.2058 | 0.1715 | 79,086 |
| Apr 16 2024 | 0.18995 | -0.00305 | -1.58% | 0.1874 | 0.2199 | 0.1833 | 82,382 |
| Apr 15 2024 | 0.193 | -0.0156 | -7.48% | 0.2089 | 0.2089 | 0.1814 | 196,379 |
