ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
0.26%
US Tech 100
18,566.00
0.26%
S&P 500
5,360.79
0.26%
US Dollar vs CAD
1.37644
0.02%
Bitcoin
69,516.00
0.01%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Interactive Strength Inc (TRNR)

  7. Interactive Strength Inc (TRNR) Historical

TRNR Interactive Strength Inc

0.146
0.0162 (12.48%)
Jun 10 2024 - Closed
Delayed by 15 minutes

TRNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 10 2024 0.1381 0.0083 6.40% 0.1242 0.147 0.1104 9,310,202
Jun 07 2024 0.129799 -0.0012 -0.92% 0.1336 0.1479 0.1251 1,417,400
Jun 06 2024 0.131 -0.0157 -10.70% 0.1423 0.147 0.13 926,165
Jun 05 2024 0.1467 0.0046 3.24% 0.138 0.1499 0.1224 1,324,324
Jun 04 2024 0.1421 -0.0149 -9.49% 0.1559 0.156599 0.142 584,988
Jun 03 2024 0.157 0.006 3.97% 0.157 0.1575 0.1408 995,061
May 31 2024 0.151 -0.034 -18.38% 0.186 0.186 0.1408 3,651,870
May 30 2024 0.185 -0.0301 -13.99% 0.195 0.2165 0.183 2,863,260
May 29 2024 0.2151 0.0022 1.03% 0.2267 0.2298 0.1902 6,326,026
May 28 2024 0.2129 0.0099 4.88% 0.19 0.249 0.181101 2,199,539
May 24 2024 0.203 0.024 13.41% 0.176 0.2094 0.1731 1,761,892
May 23 2024 0.179 -0.0111 -5.84% 0.181 0.189849 0.1752 130,743
May 22 2024 0.1901 0.00 0.00% 0.185 0.199999 0.172 115,364
May 21 2024 0.1901 -0.0071 -3.60% 0.2029 0.2049 0.1811 243,994
May 20 2024 0.1972 -0.0039 -1.94% 0.184 0.2053 0.178 199,693
May 17 2024 0.2011 0.0044 2.24% 0.2057 0.235 0.2001 1,018,454
May 16 2024 0.1967 0.02519 14.68% 0.17 0.1982 0.17 1,026,827
May 15 2024 0.171514 0.00451 2.70% 0.17 0.175 0.158 86,365
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
Apr 12 2024 0.2086 -0.0269 -11.42% 0.2454 0.2454 0.207 291,829
Apr 11 2024 0.2355 0.0165 7.53% 0.2331 0.275 0.225 551,107
Apr 10 2024 0.219 -0.0036 -1.62% 0.2377 0.2399 0.2021 172,390
Apr 09 2024 0.2226 -0.0162 -6.78% 0.2325 0.2348 0.2173 146,297
Apr 08 2024 0.2388 -0.0027 -1.12% 0.255 0.255 0.2305 43,669
Apr 05 2024 0.2415 -0.0084 -3.36% 0.2475 0.255 0.234 146,956
Apr 04 2024 0.2499 0.0249 11.07% 0.23 0.25 0.2256 241,505
Apr 03 2024 0.225 -0.0449 -16.64% 0.2618 0.2618 0.225 364,827
Apr 02 2024 0.2699 0.005 1.89% 0.274 0.29 0.24 264,058
Apr 01 2024 0.2649 0.0052 2.00% 0.281 0.281 0.24 221,241
Mar 28 2024 0.2597 -0.0203 -7.25% 0.28 0.29 0.24 340,210
Mar 27 2024 0.28 -0.0118 -4.04% 0.296 0.3048 0.2703 159,580
Mar 26 2024 0.2918 -0.0332 -10.22% 0.3239 0.3239 0.29 222,467
Mar 25 2024 0.325 -0.0029 -0.88% 0.3268 0.33 0.3013 123,306
Mar 22 2024 0.3279 0.0079 2.47% 0.319 0.33 0.3013 221,097
Mar 21 2024 0.32 -0.007 -2.14% 0.3348 0.3485 0.31 182,967
Mar 20 2024 0.327 -0.071 -17.84% 0.36 0.3698 0.3213 695,784
Mar 19 2024 0.398 0.067 20.24% 0.3134 0.41 0.3134 5,017,908
Mar 18 2024 0.331 -0.0079 -2.33% 0.3186 0.36 0.306 135,132
Mar 15 2024 0.3389 0.0352 11.59% 0.301 0.38 0.301 218,668
Mar 14 2024 0.3037 -0.0302 -9.04% 0.339 0.3399 0.3011 92,395
Mar 13 2024 0.3339 0.024 7.74% 0.301 0.349899 0.301 182,729

Your Recent History

NASDAQ
TRNR
Interactive Strength
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved