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)

0.8190 +0.0256 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.8100 0.8288 0.7901 0.8190 245,220 +0.03(+3.23%)
May 29, 2025 0.8100 0.8399 0.7850 0.7934 571,284 -0.00(-0.50%)
May 28, 2025 0.8076 0.8660 0.7890 0.7974 611,368 -0.01(-0.98%)
May 27, 2025 0.8200 0.9298 0.7900 0.8053 918,881 +0.02(+1.92%)
May 23, 2025 0.8661 0.8999 0.7893 0.7901 947,950 -0.10(-11.22%)
May 22, 2025 0.9308 0.9675 0.8800 0.8900 819,356 -0.07(-7.03%)
May 21, 2025 0.9200 0.9898 0.9019 0.9573 776,080 +0.04(+4.91%)
May 20, 2025 0.9457 1.030 0.9011 0.9125 1,269,037 -0.10(-9.65%)
May 19, 2025 0.9300 1.030 0.8300 1.010 5,839,140 +0.07(+7.92%)
May 16, 2025 1.030 1.040 0.9292 0.9359 1,587,699 -0.04(-4.50%)
May 15, 2025 0.8900 1.080 0.8725 0.9800 2,513,613 +0.12(+13.49%)
May 14, 2025 0.7900 0.9410 0.7617 0.8635 2,375,158 +0.11(+13.96%)
May 13, 2025 0.7800 0.7998 0.7512 0.7577 531,648 -0.03(-4.09%)
May 12, 2025 0.7300 0.8599 0.7001 0.7900 2,548,683 +0.11(+16.14%)
May 09, 2025 0.6500 0.7577 0.6250 0.6802 1,415,590 +0.02(+3.12%)
May 08, 2025 0.6301 0.6818 0.6121 0.6596 600,789 +0.04(+5.91%)
May 07, 2025 0.5828 0.6597 0.5750 0.6228 1,516,685 +0.05(+8.24%)
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%)
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.