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)

0.5754 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
May 06, 2025 0.6100 0.6087 0.5601 0.5754 754,305 -0.05(-8.52%)
May 05, 2025 0.6350 0.6590 0.6134 0.6290 801,798 -0.04(-5.91%)
May 02, 2025 0.6310 0.7002 0.6300 0.6685 1,923,125 -0.01(-1.69%)
May 01, 2025 0.6800 0.7439 0.6405 0.6800 13,824,082 +0.03(+4.21%)
Apr 30, 2025 0.6600 0.6746 0.6200 0.6525 1,802,171 -0.03(-4.03%)
Apr 29, 2025 0.6500 0.6819 0.6299 0.6799 751,157 +0.01(+2.19%)
Apr 28, 2025 0.7200 0.7400 0.6531 0.6653 702,064 -0.06(-8.86%)
Apr 25, 2025 0.7200 0.7488 0.6817 0.7300 654,732 +0.01(+1.39%)
Apr 24, 2025 0.7712 0.7750 0.7119 0.7200 832,217 -0.06(-7.13%)
Apr 23, 2025 0.8499 0.8499 0.7425 0.7753 3,049,154 -0.04(-4.43%)
Apr 22, 2025 0.8402 0.8728 0.8105 0.8112 321,938 -0.02(-2.44%)
Apr 21, 2025 0.9000 0.9262 0.8102 0.8315 607,647 -0.12(-12.47%)
Apr 17, 2025 0.9686 0.9686 0.8800 0.9500 466,447 -0.03(-3.06%)
Apr 16, 2025 0.9700 0.9900 0.9400 0.9800 571,520 -0.03(-2.97%)
Apr 15, 2025 0.9800 1.020 0.9650 1.010 424,990 +0.00(+0.00%)
Apr 14, 2025 0.9903 1.030 0.9500 1.010 716,221 +0.00(+0.00%)
Apr 11, 2025 0.9900 1.027 0.9500 1.010 587,388 -0.04(-3.81%)
Apr 10, 2025 1.040 1.090 0.9500 1.050 1,343,189 -0.03(-2.78%)
Apr 09, 2025 0.8800 1.160 0.8109 1.080 6,522,386 +0.18(+19.69%)
Apr 08, 2025 1.000 1.230 0.8500 0.9023 32,140,202 +0.01(+1.38%)
Apr 07, 2025 0.8700 0.9098 0.8300 0.8900 449,852 -0.02(-2.18%)
Apr 04, 2025 0.9996 1.035 0.8003 0.9098 1,004,139 -0.17(-15.76%)
Apr 03, 2025 0.8800 1.120 0.8600 1.080 1,264,989 +0.18(+20.39%)
Apr 02, 2025 0.9600 0.9968 0.8711 0.8971 974,520 -0.11(-11.18%)
Apr 01, 2025 1.130 1.210 0.9900 1.010 1,388,586 -0.22(-17.89%)
Mar 31, 2025 1.160 1.270 1.130 1.230 1,010,900 +0.04(+3.36%)
Mar 28, 2025 1.260 1.260 1.150 1.190 667,617 -0.05(-4.03%)
Mar 27, 2025 1.250 1.290 1.210 1.240 848,048 -0.05(-3.88%)
Mar 26, 2025 1.200 1.480 1.200 1.290 4,227,150 +0.08(+6.61%)
Mar 25, 2025 1.210 1.250 1.150 1.210 554,219 -0.02(-1.63%)
Mar 24, 2025 1.310 1.310 1.210 1.230 870,492 -0.03(-2.38%)
Mar 21, 2025 1.280 1.380 1.220 1.260 1,943,904 -0.02(-1.56%)
Mar 20, 2025 1.180 1.350 1.160 1.280 1,789,606 +0.07(+5.79%)
Mar 19, 2025 1.220 1.480 1.200 1.210 13,165,494 +0.14(+13.08%)
Mar 18, 2025 1.140 1.180 1.060 1.070 792,798 -0.12(-10.08%)
Mar 17, 2025 1.200 1.260 1.100 1.190 1,465,199 -0.07(-5.56%)
Mar 14, 2025 1.330 1.350 1.230 1.260 1,593,042 -0.07(-5.26%)
Mar 13, 2025 1.400 1.440 1.330 1.330 2,885,600 -0.09(-6.34%)
Mar 12, 2025 1.610 1.680 1.370 1.420 11,063,571 -0.11(-7.19%)
Mar 11, 2025 1.460 1.580 1.330 1.530 1,311,060 -0.03(-1.92%)
Mar 10, 2025 1.830 1.830 1.550 1.560 2,786,356 -0.55(-26.07%)
Mar 07, 2025 2.360 2.450 1.820 2.110 3,551,853 -0.27(-11.34%)
Mar 06, 2025 2.470 2.650 2.150 2.380 16,483,392 +0.24(+11.21%)
Mar 05, 2025 2.500 2.670 2.130 2.140 7,116,974 -0.41(-16.08%)
Mar 04, 2025 2.650 2.900 2.230 2.550 39,929,396 +0.24(+10.39%)
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 Of Service.