TRNR - Interactive Strength, Inc.
1.46
-0.130 -8.904%
Share volume: 168,888
Last Updated: 03-03-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.59
-0.13
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $1.48 | $1.48 | $1.55 | $1.55 | $1.37 | $1.37 | $1.46 | $1.46 | 168,888 | $168,888.00 |
| 03-02-2026 | $1.64 | $1.64 | $1.65 | $1.65 | $1.51 | $1.51 | $1.59 | $1.59 | 180,307 | $180,307.00 |
| 02-27-2026 | $1.87 | $1.87 | $1.93 | $1.93 | $1.75 | $1.75 | $1.75 | $1.75 | 184,523 | $184,523.00 |
| 02-26-2026 | $1.89 | $1.89 | $2.04 | $2.04 | $1.87 | $1.87 | $1.95 | $1.95 | 225,960 | $225,960.00 |
| 02-25-2026 | $2.17 | $2.17 | $2.23 | $2.23 | $2.01 | $2.01 | $2.07 | $2.07 | 357,001 | $357,001.00 |
| 02-24-2026 | $2.16 | $2.16 | $2.50 | $2.50 | $2.08 | $2.08 | $2.30 | $2.30 | 657,496 | $657,496.00 |
| 02-23-2026 | $0.24 | $2.39 | $0.24 | $2.39 | $0.19 | $1.94 | $0.22 | $2.19 | 7,178,552 | $717,855.00 |
| 02-20-2026 | $0.30 | $0.30 | $0.31 | $0.31 | $0.21 | $0.21 | $0.24 | $0.24 | 23,370,883 | $23,370,883.00 |
| 02-19-2026 | $0.56 | $0.56 | $0.76 | $0.76 | $0.42 | $0.42 | $0.43 | $0.43 | 306,666,776 | $306,666,776.00 |
| 02-18-2026 | $0.38 | $0.38 | $0.47 | $0.47 | $0.37 | $0.37 | $0.41 | $0.41 | 35,171,904 | $35,171,904.00 |