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 )

3.260 +0.250 (+8.31%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 18, 2024 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 (%)
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%)
Dec 02, 2024 3.330 3.540 2.971 2.990 243,409 -0.29(-8.84%)
Nov 29, 2024 3.040 3.440 2.850 3.280 490,492 -0.17(-4.93%)
Nov 27, 2024 3.780 3.950 3.140 3.450 18,136,780 +0.70(+25.45%)
Nov 26, 2024 2.890 2.990 2.650 2.750 219,818 -0.39(-12.42%)
Nov 25, 2024 3.290 3.376 3.130 3.140 190,461 +0.02(+0.64%)
Nov 22, 2024 3.770 3.900 3.120 3.120 454,580 -0.88(-22.00%)
Nov 21, 2024 4.090 4.310 3.590 4.000 9,342,762 +0.41(+11.42%)
Nov 20, 2024 3.330 3.800 3.150 3.590 584,410 -0.35(-8.88%)
Nov 19, 2024 3.970 4.210 3.110 3.940 25,763,164 +1.41(+55.73%)
Nov 18, 2024 2.800 3.100 2.500 2.530 360,897 -0.26(-9.32%)
Nov 15, 2024 3.020 3.390 2.640 2.790 542,012 -0.70(-20.06%)
Nov 14, 2024 5.420 5.514 3.080 3.490 1,243,990 -2.34(-40.14%)
Nov 13, 2024 4.900 5.979 4.351 5.830 857,148 +0.67(+12.98%)
Nov 12, 2024 4.510 5.740 4.170 5.160 376,739 +0.37(+7.72%)
Nov 11, 2024 5.260 5.395 4.050 4.790 445,666 -1.25(-20.70%)
Nov 08, 2024 7.500 7.500 5.340 6.040 253,709 -0.97(-13.84%)
Nov 07, 2024 8.650 8.650 6.620 7.010 1,386,384 -2.08(-22.88%)
Nov 06, 2024 9.600 10.19 8.140 9.090 119,557 -0.51(-5.31%)
Nov 05, 2024 9.750 10.63 9.100 9.600 75,826 +0.11(+1.16%)
Nov 04, 2024 8.650 10.00 8.650 9.490 43,973 +0.84(+9.71%)
Nov 01, 2024 8.790 8.790 8.140 8.650 32,494 -0.15(-1.70%)
Oct 31, 2024 9.660 9.900 8.100 8.800 73,360 -0.90(-9.28%)
Oct 30, 2024 12.00 12.00 9.210 9.700 97,295 -2.27(-18.96%)
Oct 29, 2024 12.89 13.17 11.61 11.97 51,901 -1.23(-9.32%)
Oct 28, 2024 13.62 13.69 12.77 13.20 61,736 +0.34(+2.64%)
Oct 25, 2024 13.05 13.20 12.12 12.86 115,316 -0.37(-2.80%)
Oct 24, 2024 14.20 14.45 12.56 13.23 86,525 -1.28(-8.82%)
Oct 23, 2024 16.65 17.00 14.00 14.51 225,160 -3.89(-21.14%)
Oct 22, 2024 13.19 20.10 12.58 18.40 719,030 +4.75(+34.80%)
Oct 21, 2024 12.70 14.50 12.11 13.65 84,129 +0.84(+6.56%)
Oct 18, 2024 11.92 12.89 11.53 12.81 32,685 +0.89(+7.47%)
Oct 17, 2024 12.00 12.69 11.40 11.92 28,752 -0.38(-3.09%)
Oct 16, 2024 12.30 12.50 11.70 12.30 28,830 +0.00(+0.00%)
Oct 15, 2024 13.60 13.90 11.50 12.30 56,093 -1.52(-11.00%)
Oct 14, 2024 14.25 14.25 13.60 13.82 19,647 -0.43(-3.02%)
Oct 11, 2024 14.66 14.66 13.52 14.25 45,439 +0.60(+4.40%)
Oct 10, 2024 15.00 14.90 13.25 13.65 171,371 +0.25(+1.87%)
Oct 09, 2024 14.67 14.67 13.30 13.40 95,021 -1.33(-9.03%)
Oct 08, 2024 14.50 15.30 14.00 14.73 30,923 +0.23(+1.59%)
Oct 07, 2024 15.00 16.00 14.31 14.50 14,938 -1.11(-7.11%)
Oct 04, 2024 16.50 16.62 14.64 15.61 36,062 -0.89(-5.39%)
Oct 03, 2024 14.81 17.80 14.81 16.50 80,613 +1.69(+11.41%)
Oct 02, 2024 14.68 14.81 13.59 14.81 16,463 +0.13(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.