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 )

0.1979 -0.0021 (-1.05%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 20, 2024 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 31, 2024 0.6900 0.7711 0.6600 0.7400 43,402 +0.04(+5.73%)
Jan 30, 2024 0.6602 0.6999 0.6500 0.6999 13,256 -0.01(-1.42%)
Jan 29, 2024 0.7000 0.7100 0.6600 0.7100 34,395 -0.01(-1.39%)
Jan 26, 2024 0.7900 0.7902 0.7100 0.7200 28,747 -0.02(-2.96%)
Jan 25, 2024 0.8100 0.8800 0.7100 0.7420 155,724 -0.08(-9.43%)
Jan 24, 2024 0.9200 0.9404 0.8100 0.8193 168,219 +0.02(+2.67%)
Jan 23, 2024 0.8500 0.9472 0.7100 0.7980 386,750 -0.01(-1.47%)
Jan 22, 2024 0.7200 0.8700 0.6800 0.8099 42,665 +0.09(+12.49%)
Jan 19, 2024 0.7200 0.7499 0.7051 0.7200 7,278 +0.00(+0.00%)
Jan 18, 2024 0.7000 0.7500 0.7000 0.7200 28,724 +0.01(+1.41%)
Jan 17, 2024 0.7210 0.7647 0.6262 0.7100 32,565 -0.04(-5.33%)
Jan 16, 2024 0.8500 0.8500 0.7302 0.7500 6,040 +0.02(+2.71%)
Jan 12, 2024 0.8020 0.8499 0.7302 0.7302 1,239 -0.08(-10.40%)
Jan 11, 2024 0.7630 0.8600 0.7600 0.8150 5,876 +0.01(+0.65%)
Jan 10, 2024 0.8100 0.9300 0.7500 0.8097 19,198 +0.07(+9.72%)
Jan 09, 2024 0.8900 0.8900 0.6700 0.7380 56,599 +0.01(+0.81%)
Jan 08, 2024 0.7601 0.8031 0.7321 0.7321 6,113 -0.02(-2.39%)
Jan 05, 2024 0.8200 0.8202 0.7500 0.7500 65,869 -0.09(-10.71%)
Jan 04, 2024 0.8510 0.8602 0.8300 0.8400 26,617 -0.04(-4.55%)
Jan 03, 2024 0.8760 0.8975 0.8600 0.8800 2,080 +0.03(+3.41%)
Jan 02, 2024 0.8700 0.9343 0.8510 0.8510 22,118 -0.01(-1.05%)
Dec 29, 2023 0.8900 0.8900 0.8600 0.8600 13,729 -0.04(-4.46%)
Dec 28, 2023 0.8600 0.9499 0.8600 0.9001 9,943 +0.03(+3.46%)
Dec 27, 2023 0.8700 0.9500 0.8600 0.8700 11,075 -0.06(-6.46%)
Dec 26, 2023 0.9464 0.9464 0.9095 0.9301 4,743 +0.01(+1.10%)
Dec 22, 2023 0.8956 0.9489 0.8510 0.9200 6,590 -0.01(-1.08%)
Dec 21, 2023 0.9200 0.9500 0.8647 0.9300 9,755 +0.01(+1.36%)
Dec 20, 2023 0.8750 0.9400 0.8501 0.9175 20,596 +0.07(+7.93%)
Dec 19, 2023 0.8950 0.9200 0.8500 0.8501 64,395 -0.10(-10.52%)
Dec 18, 2023 0.9700 0.9700 0.8703 0.9500 4,985 +0.01(+1.06%)
Dec 15, 2023 0.9200 0.9500 0.8400 0.9400 25,347 +0.00(+0.53%)
Dec 14, 2023 0.9100 0.9500 0.8800 0.9350 7,644 +0.02(+1.63%)
Dec 13, 2023 0.9100 0.9400 0.8800 0.9200 11,817 -0.04(-4.17%)
Dec 12, 2023 0.8600 0.9600 0.8400 0.9600 53,672 +0.07(+7.87%)
Dec 11, 2023 0.9599 0.9599 0.8900 0.8900 2,634 -0.07(-7.32%)
Dec 08, 2023 0.9900 1.000 0.9603 0.9603 7,234 -0.03(-3.00%)
Dec 07, 2023 1.010 1.010 0.9800 0.9900 2,873 -0.01(-1.00%)
Dec 06, 2023 0.9900 1.000 0.9700 1.000 12,450 +0.03(+3.09%)
Dec 05, 2023 0.9600 1.000 0.9500 0.9700 19,429 -0.03(-3.00%)
Dec 04, 2023 0.9900 1.020 0.9443 1.000 13,144 -0.04(-3.85%)
Dec 01, 2023 1.000 1.040 0.9405 1.040 68,802 +0.04(+4.00%)
Nov 30, 2023 0.9611 1.000 0.9355 1.000 40,066 +0.02(+1.85%)
Nov 29, 2023 0.9305 1.010 0.9000 0.9818 31,786 -0.02(-1.82%)
Nov 28, 2023 0.9310 1.000 0.9110 1.000 18,902 +0.05(+5.20%)
Nov 27, 2023 1.000 1.000 0.9100 0.9506 9,030 -0.01(-0.70%)
Nov 24, 2023 0.9125 0.9600 0.9100 0.9573 12,573 -0.03(-3.30%)
Nov 22, 2023 0.9400 1.041 0.9300 0.9900 7,443 +0.04(+3.68%)
Nov 21, 2023 0.9400 0.9800 0.9400 0.9549 10,596 -0.01(-0.53%)
Nov 20, 2023 0.9900 1.000 0.9400 0.9600 7,115 -0.07(-6.80%)
Nov 17, 2023 1.010 1.050 0.9500 1.030 10,445 -0.02(-1.90%)
Nov 16, 2023 1.120 1.120 0.9700 1.050 34,837 -0.01(-0.94%)
Nov 15, 2023 1.140 1.140 1.000 1.060 17,817 +0.04(+3.79%)
Nov 14, 2023 1.050 1.140 1.010 1.021 11,018 -0.00(-0.36%)
Nov 13, 2023 1.100 1.150 1.000 1.025 26,277 -0.05(-4.21%)
Nov 10, 2023 1.050 1.140 1.020 1.070 31,908 +0.02(+1.90%)
Nov 09, 2023 1.060 1.060 1.020 1.050 2,531 -0.03(-2.78%)
Nov 08, 2023 1.050 1.100 1.050 1.080 4,497 -0.06(-5.20%)
Nov 07, 2023 1.120 1.139 1.100 1.139 3,575 +0.03(+2.64%)
Nov 06, 2023 1.110 1.110 1.010 1.110 9,944 +0.05(+4.72%)
Nov 03, 2023 1.090 1.120 1.060 1.060 6,210 -0.04(-3.64%)
Nov 02, 2023 1.120 1.150 1.080 1.100 13,465 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.