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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	1.020	1.100	1.023	1.100	2,955	+0.02(+1.85%)
Oct 31, 2023	1.090	1.090	1.030	1.080	6,407	+0.01(+0.93%)
Oct 30, 2023	1.010	1.100	1.010	1.070	11,839	+0.00(+0.00%)
Oct 27, 2023	1.100	1.100	1.050	1.070	18,885	-0.08(-7.36%)
Oct 26, 2023	1.050	1.170	1.050	1.155	15,373	+0.01(+0.43%)
Oct 25, 2023	1.030	1.150	1.010	1.150	31,748	+0.13(+12.75%)
Oct 24, 2023	1.000	1.070	0.9207	1.020	29,336	-0.01(-0.97%)
Oct 23, 2023	1.000	1.040	0.8800	1.030	118,875	+0.00(+0.00%)
Oct 20, 2023	1.030	1.067	0.9500	1.030	137,749	-0.02(-1.90%)
Oct 19, 2023	1.200	1.350	0.8600	1.050	639,752	-0.02(-2.33%)
Oct 18, 2023	1.040	1.100	1.020	1.075	30,027	-0.01(-0.46%)
Oct 17, 2023	1.000	1.100	1.000	1.080	43,656	+0.03(+2.86%)
Oct 16, 2023	1.110	1.140	1.010	1.050	80,550	-0.05(-4.55%)
Oct 13, 2023	1.230	1.330	1.100	1.100	63,623	-0.06(-5.17%)
Oct 12, 2023	1.170	1.270	1.150	1.160	28,710	-0.05(-4.13%)
Oct 11, 2023	1.250	1.500	1.150	1.210	197,571	-0.05(-3.97%)
Oct 10, 2023	1.210	1.413	1.170	1.260	121,541	+0.08(+6.78%)
Oct 09, 2023	1.150	1.220	1.150	1.180	3,412	+0.03(+2.61%)
Oct 06, 2023	1.120	1.220	1.055	1.150	17,729	+0.00(+0.00%)
Oct 05, 2023	1.210	1.310	1.150	1.150	82,958	-0.10(-8.00%)
Oct 04, 2023	1.250	1.284	1.211	1.250	23,513	+0.00(+0.00%)
Oct 03, 2023	1.300	1.370	1.250	1.250	80,524	-0.05(-3.85%)