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 )

1.310 +0.040 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.280 1.310 1.160 1.310 245,084 +0.04(+3.15%)
Feb 13, 2025 1.290 1.340 1.210 1.270 126,638 -0.02(-1.93%)
Feb 12, 2025 1.320 1.370 1.200 1.295 394,370 -0.03(-1.89%)
Feb 11, 2025 1.630 1.640 1.200 1.320 2,141,853 -0.21(-13.73%)
Feb 10, 2025 1.620 1.630 1.490 1.530 302,593 -0.09(-5.56%)
Feb 07, 2025 1.720 1.740 1.530 1.620 91,609 -0.13(-7.43%)
Feb 06, 2025 1.820 1.970 1.710 1.750 330,566 -0.15(-7.89%)
Feb 05, 2025 1.980 1.980 1.850 1.900 65,839 -0.14(-6.86%)
Feb 04, 2025 2.040 2.059 1.850 2.040 171,899 -0.03(-1.45%)
Feb 03, 2025 2.160 2.184 2.040 2.070 298,310 -0.19(-8.41%)
Jan 31, 2025 2.330 2.370 2.150 2.260 63,195 -0.07(-3.00%)
Jan 30, 2025 2.410 2.550 2.230 2.330 249,629 +0.05(+2.19%)
Jan 29, 2025 2.370 2.400 2.270 2.280 37,990 -0.10(-4.20%)
Jan 28, 2025 2.370 2.416 2.350 2.380 14,569 -0.03(-1.24%)
Jan 27, 2025 2.340 2.490 2.340 2.410 23,280 +0.06(+2.55%)
Jan 24, 2025 2.430 2.440 2.350 2.350 21,760 -0.01(-0.42%)
Jan 23, 2025 2.490 2.610 2.310 2.360 40,687 -0.13(-5.22%)
Jan 22, 2025 2.580 2.662 2.350 2.490 98,848 -0.09(-3.49%)
Jan 21, 2025 2.680 2.775 2.560 2.580 29,878 -0.09(-3.37%)
Jan 17, 2025 2.740 2.749 2.600 2.670 36,527 -0.01(-0.37%)
Jan 16, 2025 2.620 2.820 2.620 2.680 53,248 +0.06(+2.29%)
Jan 15, 2025 2.650 2.700 2.520 2.620 103,228 +0.01(+0.38%)
Jan 14, 2025 2.660 2.688 2.560 2.610 31,935 -0.02(-0.76%)
Jan 13, 2025 2.790 2.790 2.580 2.630 47,634 -0.17(-6.07%)
Jan 10, 2025 2.950 2.965 2.697 2.800 103,257 -0.20(-6.67%)
Jan 08, 2025 3.140 3.244 2.960 3.000 93,003 -0.18(-5.66%)
Jan 07, 2025 3.140 3.400 3.060 3.180 159,964 -0.01(-0.31%)
Jan 06, 2025 3.090 3.211 3.010 3.190 99,347 +0.10(+3.34%)
Jan 03, 2025 2.870 3.120 2.815 3.087 151,108 +0.21(+7.18%)
Jan 02, 2025 2.840 2.910 2.780 2.880 71,011 +0.03(+1.05%)
Dec 31, 2024 2.850 0 +0.02(+0.71%)
Dec 30, 2024 2.800 2.860 2.730 2.830 92,734 +0.07(+2.54%)
Dec 27, 2024 2.900 2.920 2.730 2.760 119,711 -0.14(-4.83%)
Dec 26, 2024 2.800 2.944 2.800 2.900 100,182 +0.03(+1.09%)
Dec 24, 2024 2.930 2.970 2.820 2.869 83,761 -0.13(-4.38%)
Dec 23, 2024 2.880 3.140 2.870 3.000 178,818 +0.08(+2.74%)
Dec 20, 2024 3.010 3.130 2.900 2.920 216,366 -0.13(-4.26%)
Dec 19, 2024 2.960 3.180 2.850 3.050 177,022 +0.05(+1.67%)
Dec 18, 2024 2.950 3.400 2.950 3.000 979,667 -0.01(-0.33%)
Dec 17, 2024 2.980 3.060 2.840 3.010 131,573 -0.03(-0.99%)
Dec 16, 2024 3.170 3.180 2.930 3.040 167,616 -0.13(-4.10%)
Dec 13, 2024 3.120 3.290 3.031 3.170 270,907 -0.12(-3.65%)
Dec 12, 2024 3.260 3.620 2.940 3.290 5,103,848 +0.28(+9.30%)
Dec 11, 2024 2.910 3.296 2.900 3.010 397,505 -0.22(-6.81%)
Dec 10, 2024 3.250 3.370 2.850 3.230 10,895,140 +0.53(+19.63%)
Dec 09, 2024 2.830 2.850 2.610 2.700 89,949 -0.19(-6.57%)
Dec 06, 2024 2.810 2.929 2.740 2.890 77,030 +0.05(+1.76%)
Dec 05, 2024 2.930 2.930 2.720 2.840 209,003 -0.15(-5.02%)
Dec 04, 2024 2.960 3.020 2.800 2.990 112,277 +0.03(+1.01%)
Dec 03, 2024 3.030 3.170 2.710 2.960 256,927 -0.03(-1.00%)
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 and Conditions.