TRNR - Interactive Strength, Inc.
1.09
-0.040 -3.670%
Share volume: 127,357
Last Updated: 04-17-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.13
-0.04
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $1.12 | $1.12 | $1.18 | $1.18 | $1.09 | $1.09 | $1.09 | $1.09 | 127,357 | $127,073.00 |
| 04-16-2026 | $1.22 | $1.22 | $1.22 | $1.22 | $1.12 | $1.12 | $1.13 | $1.13 | 160,764 | $160,764.00 |
| 04-15-2026 | $1.08 | $1.08 | $1.21 | $1.21 | $1.08 | $1.08 | $1.17 | $1.17 | 221,523 | $221,523.00 |
| 04-14-2026 | $1.09 | $1.09 | $1.16 | $1.16 | $1.08 | $1.08 | $1.08 | $1.08 | 91,605 | $91,605.00 |
| 04-13-2026 | $1.20 | $1.20 | $1.20 | $1.20 | $1.03 | $1.03 | $1.09 | $1.09 | 222,327 | $222,327.00 |
| 04-10-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.19 | $1.19 | $1.19 | $1.19 | 184,976 | $184,976.00 |
| 04-09-2026 | $1.37 | $1.37 | $1.38 | $1.38 | $1.30 | $1.30 | $1.37 | $1.37 | 75,552 | $75,552.00 |
| 04-08-2026 | $1.36 | $1.36 | $1.42 | $1.42 | $1.34 | $1.34 | $1.38 | $1.38 | 175,210 | $175,210.00 |
| 04-07-2026 | $1.38 | $1.38 | $1.38 | $1.38 | $1.29 | $1.29 | $1.32 | $1.32 | 136,078 | $136,078.00 |
| 04-06-2026 | $1.39 | $1.39 | $1.45 | $1.45 | $1.30 | $1.30 | $1.38 | $1.38 | 108,760 | $108,760.00 |