Get the Stockscreener App
7.78
0.51%
-0.04
After Hours:
7.74
-0.04
-0.51%
Interactive Strength Inc Stock (TRNR) Price History
The historical daily chart and data for Interactive Strength Inc stock (TRNR), show that the latest closing stock price as of July 11, 2025, is $7.78.
- Interactive Strength Inc all-time high stock price is $4,760.00, occurred on February 26, 2024.
- The lowest Interactive Strength Inc stock price recorded was $0.0534 on November 08, 2024. Since then, Interactive Strength Inc's stock price has risen over 14,469% to $7.78 now.
- The 52-week high stock price for TRNR is $330.00, representing a 4,142% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for TRNR is $0.5601, indicating a -92.80% decrease from the current share price, occurred on May 06, 2025.
The table below shows more information about TRNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $8.20 | $7.42 | $0.78 | 242,748.0 | -0.51% |
| Jul 10, 2025 | $8.00 | $7.25 | $0.75 | 182,381.0 | +7.71% |
| Jul 09, 2025 | $7.52 | $6.45 | $1.07 | 232,931.0 | +9.67% |
| Jul 08, 2025 | $6.69 | $6.07 | $0.6199 | 183,925.0 | +1.38% |
| Jul 07, 2025 | $7.08 | $5.22 | $1.86 | 567,456.0 | +20.48% |
| Jul 03, 2025 | $5.63 | $5.12 | $0.5099 | 155,725.0 | +1.69% |
| Jul 02, 2025 | $5.45 | $5.04 | $0.409 | 287,585.0 | -4.31% |
| Jul 01, 2025 | $6.80 | $4.84 | $1.96 | 12,465,983.0 | -4.62% |
| Jun 30, 2025 | $5.99 | $4.82 | $1.17 | 230,390.0 | +15.64% |
| Jun 27, 2025 | $5.63 | $4.40 | $1.23 | 519,112.0 | +1,061% |
| Jun 26, 2025 | $0.4662 | $0.3737 | $0.0925 | 2,205,259.0 | -2.92% |
| Jun 25, 2025 | $0.5325 | $0.425 | $0.1075 | 4,509,625.0 | -34.50% |
| Jun 24, 2025 | $0.6992 | $0.6221 | $0.0771 | 621,960.0 | +6.06% |
| Jun 23, 2025 | $0.6867 | $0.62 | $0.0667 | 825,375.0 | -5.95% |
| Jun 20, 2025 | $0.7221 | $0.6858 | $0.0363 | 405,231.0 | -3.50% |
| Jun 18, 2025 | $0.7249 | $0.67 | $0.0549 | 1,281,537.0 | +3.45% |
| Jun 17, 2025 | $0.749 | $0.67 | $0.079 | 1,365,080.0 | -7.20% |
| Jun 16, 2025 | $0.7604 | $0.68 | $0.0804 | 1,337,741.0 | +6.17% |
| Jun 13, 2025 | $0.7699 | $0.68 | $0.0899 | 2,154,628.0 | -13.43% |
| Jun 12, 2025 | $0.91 | $0.7598 | $0.1502 | 4,389,874.0 | -12.45% |
Interactive Strength Inc Stock (TRNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Interactive Strength Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Interactive Strength Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Interactive Strength Inc Stock (TRNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $8.20 | $4.84 | $3.36 | 14,561,482.0 | +33.22% |
| Jun, 2025 | $5.99 | $0.3737 | $5.62 | 75,896,065.0 | +613.06% |
| May, 2025 | $1.08 | $0.5601 | $0.5199 | 41,448,928.0 | +25.52% |
| Apr, 2025 | $1.23 | $0.62 | $0.61 | 32,345,632.0 | -46.95% |
| Mar, 2025 | $3.96 | $1.06 | $2.90 | 170,323,790.0 | -52.14% |
| Feb, 2025 | $2.97 | $0.8553 | $2.11 | 550,488,814.0 | +13.72% |
| Jan, 2025 | $3.40 | $2.15 | $1.25 | 1,424,181.0 | -20.70% |
Interactive Strength Inc Stock (TRNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.62 | $2.61 | $1.01 | 19,791,748.0 | -13.72% |
| Nov, 2024 | $10.63 | $2.50 | $8.13 | 60,714,746.2 | -62.73% |
| Oct, 2024 | $20.10 | $8.10 | $12.00 | 2,015,704.8 | -45.85% |
| Sep, 2024 | $49.00 | $16.06 | $32.94 | 1,237,303.8 | -65.73% |
| Aug, 2024 | $79.77 | $34.15 | $45.62 | 1,029,843.4 | -22.57% |
| Jul, 2024 | $156.0 | $58.00 | $98.00 | 359,108.4 | -56.57% |
| Jun, 2024 | $850.0 | $127.6 | $722.4 | 486,446.5 | -76.66% |
| May, 2024 | $996.0 | $563.2 | $432.8 | 5,457.9 | -14.69% |
| Apr, 2024 | $1,160.0 | $686.0 | $474.0 | 1,092.8 | -31.84% |
| Mar, 2024 | $2,100.0 | $960.0 | $1,140.0 | 2,375.2 | -44.89% |
| Feb, 2024 | $4,760.0 | $1,855.6 | $2,904.4 | 8,049.8 | -36.32% |
| Jan, 2024 | $3,788.8 | $2,504.8 | $1,284.0 | 286.7 | -13.95% |
Interactive Strength Inc Stock (TRNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4,160.0 | $3,360.0 | $800.0 | 92.58 | -14.00% |
| Nov, 2023 | $4,600.0 | $3,600.0 | $1,000.0 | 77.56 | -7.41% |
| Oct, 2023 | $6,000.0 | $3,440.0 | $2,560.0 | 472.4 | -20.59% |
| Sep, 2023 | $7,120.0 | $4,880.0 | $2,240.0 | 441.5 | +6.25% |
| Aug, 2023 | $11,039.6 | $4,440.4 | $6,599.2 | 891.4 | -48.39% |
| Jul, 2023 | $12,400.0 | $7,644.0 | $4,756.0 | 221.7 | -11.11% |
| Jun, 2023 | $22,760.0 | $10,000.0 | $12,760.0 | 309.8 | -45.08% |
| May, 2023 | $28,552.8 | $12,840.0 | $15,712.8 | 894.1 | +0.00% |
10.99%
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):