Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Interactive Strength Inc. - Common Stock (NQ:TRNR)

5.570 -0.270 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 6.700 6.800 4.840 5.570 12,477,668 -0.27(-4.62%)
Jun 30, 2025 4.850 5.990 4.816 5.840 233,405 +0.79(+15.64%)
Jun 27, 2025 4.440 5.630 4.400 5.050 529,034 +0.70(+16.09%)
Jun 26, 2025 4.173 4.662 3.737 4.350 222,906 -0.13(-2.92%)
Jun 25, 2025 5.000 5.325 4.250 4.481 461,360 -2.36(-34.50%)
Jun 24, 2025 6.449 6.992 6.221 6.841 65,598 +0.39(+6.06%)
Jun 23, 2025 6.857 6.867 6.200 6.450 85,217 -0.41(-5.95%)
Jun 20, 2025 7.221 7.221 6.858 6.858 44,968 -0.25(-3.50%)
Jun 18, 2025 7.100 7.249 6.700 7.107 130,254 +0.24(+3.45%)
Jun 17, 2025 7.490 7.490 6.700 6.870 137,904 -0.53(-7.20%)
Jun 16, 2025 7.100 7.604 6.800 7.403 134,325 +0.43(+6.17%)
Jun 13, 2025 7.574 7.699 6.800 6.973 216,538 -1.08(-13.43%)
Jun 12, 2025 8.953 9.100 7.598 8.055 459,069 -1.14(-12.45%)
Jun 11, 2025 11.90 12.60 8.400 9.200 5,309,431 +1.15(+14.30%)
Jun 10, 2025 8.013 8.453 7.650 8.049 40,291 +0.18(+2.27%)
Jun 09, 2025 8.600 8.799 7.371 7.870 102,683 -0.89(-10.19%)
Jun 06, 2025 8.806 9.199 8.500 8.763 15,175 +0.04(+0.49%)
Jun 05, 2025 9.080 9.500 8.702 8.720 21,892 -0.46(-5.04%)
Jun 04, 2025 9.219 9.902 8.999 9.183 70,020 -0.17(-1.78%)
Jun 03, 2025 8.721 9.355 8.437 9.349 56,013 +0.60(+6.85%)
Jun 02, 2025 8.200 8.761 8.101 8.750 42,651 +0.56(+6.84%)
May 30, 2025 8.100 8.288 7.901 8.190 24,522 +0.26(+3.23%)
May 29, 2025 8.100 8.399 7.850 7.934 57,128 -0.04(-0.50%)
May 28, 2025 8.076 8.660 7.890 7.974 61,136 -0.08(-0.98%)
May 27, 2025 8.200 9.298 7.900 8.053 91,888 +0.15(+1.92%)
May 23, 2025 8.661 8.999 7.893 7.901 94,795 -1.00(-11.22%)
May 22, 2025 9.308 9.675 8.800 8.900 81,935 -0.67(-7.03%)
May 21, 2025 9.200 9.898 9.019 9.573 77,608 +0.45(+4.91%)
May 20, 2025 9.457 10.30 9.011 9.125 126,903 -0.97(-9.65%)
May 19, 2025 9.300 10.30 8.300 10.10 583,914 +0.74(+7.92%)
May 16, 2025 10.30 10.40 9.292 9.359 158,769 -0.44(-4.50%)
May 15, 2025 8.900 10.80 8.725 9.800 251,361 +1.17(+13.49%)
May 14, 2025 7.900 9.410 7.617 8.635 237,515 +1.06(+13.96%)
May 13, 2025 7.800 7.998 7.512 7.577 53,164 -0.32(-4.09%)
May 12, 2025 7.300 8.599 7.001 7.900 254,868 +1.10(+16.14%)
May 09, 2025 6.500 7.577 6.250 6.802 141,559 +0.21(+3.12%)
May 08, 2025 6.301 6.818 6.121 6.596 60,078 +0.37(+5.91%)
May 07, 2025 5.828 6.597 5.750 6.228 151,668 +0.47(+8.24%)
May 06, 2025 6.100 6.087 5.601 5.754 75,430 -0.54(-8.52%)
May 05, 2025 6.350 6.590 6.134 6.290 80,179 -0.39(-5.91%)
May 02, 2025 6.310 7.002 6.300 6.685 192,312 -0.12(-1.69%)
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.