Get the Stockscreener App
0.1625
16.67%
-0.0325
After Hours:
.17
0.0075
+4.62%
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 September 30, 2024, is $0.1625.
- Interactive Strength Inc all-time high stock price is $124.00, occurred on July 03, 2023.
- The lowest Interactive Strength Inc stock price recorded was $0.085 on June 13, 2024. Since then, Interactive Strength Inc's stock price has risen over 91.18% to $0.1625 now.
- The 52-week high stock price for TRNR is $60.00, representing a 36,823% increase from the current share price, occurred on October 11, 2023.
- The 52-week low stock price for TRNR is $0.19, indicating a 16.92% decrease from the current share price, occurred on September 27, 2024.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.1911 | $0.1606 | $0.0305 | 3,984,435.0 | -16.67% |
| Sep 27, 2024 | $0.2129 | $0.19 | $0.0229 | 4,232,442.0 | -4.79% |
| Sep 26, 2024 | $0.242 | $0.203 | $0.039 | 15,392,405.0 | -6.44% |
| Sep 25, 2024 | $0.2352 | $0.2121 | $0.0231 | 5,683,880.0 | -16.45% |
| Sep 24, 2024 | $0.33 | $0.24 | $0.09 | 84,156,118.0 | +10.88% |
| Sep 23, 2024 | $0.2499 | $0.2111 | $0.0388 | 356,811.0 | +2.21% |
| Sep 20, 2024 | $0.2519 | $0.2312 | $0.0207 | 334,914.0 | -6.92% |
| Sep 19, 2024 | $0.253 | $0.241 | $0.012 | 337,921.0 | -0.64% |
| Sep 18, 2024 | $0.2749 | $0.24 | $0.0349 | 836,640.0 | -10.71% |
| Sep 17, 2024 | $0.3259 | $0.27 | $0.0559 | 958,955.0 | -12.23% |
| Sep 16, 2024 | $0.345 | $0.31 | $0.035 | 1,592,407.0 | -0.90% |
| Sep 13, 2024 | $0.332 | $0.313 | $0.019 | 116,650.0 | +2.09% |
| Sep 12, 2024 | $0.338 | $0.31 | $0.028 | 340,363.0 | -2.98% |
| Sep 11, 2024 | $0.345 | $0.3021 | $0.0429 | 523,523.0 | -5.80% |
| Sep 10, 2024 | $0.374 | $0.335 | $0.039 | 827,674.0 | -13.77% |
| Sep 09, 2024 | $0.44 | $0.3628 | $0.0772 | 2,329,196.0 | -4.05% |
| Sep 06, 2024 | $0.4299 | $0.4007 | $0.0292 | 103,088.0 | -3.63% |
| Sep 05, 2024 | $0.446 | $0.40 | $0.046 | 1,472,826.0 | -3.57% |
| Sep 04, 2024 | $0.49 | $0.4281 | $0.0619 | 115,973.0 | -3.28% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.49 | $0.1606 | $0.3294 | 127,714,814.0 | -65.73% |
| Aug, 2024 | $0.7977 | $0.3415 | $0.4562 | 102,984,344.0 | -22.57% |
| Jul, 2024 | $1.56 | $0.58 | $0.98 | 35,910,843.0 | -56.57% |
| Jun, 2024 | $8.50 | $1.28 | $7.22 | 48,644,648.1 | -76.66% |
| May, 2024 | $9.96 | $5.63 | $4.33 | 545,786.3 | -14.69% |
| Apr, 2024 | $11.60 | $6.86 | $4.74 | 109,283.2 | -31.84% |
| Mar, 2024 | $21.00 | $9.60 | $11.40 | 237,516.2 | -44.89% |
| Feb, 2024 | $47.60 | $18.56 | $29.04 | 804,981.3 | -36.32% |
| Jan, 2024 | $37.89 | $25.05 | $12.84 | 28,670.2 | -13.95% |
Interactive Strength Inc Stock (TRNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.60 | $33.60 | $8.00 | 9,258.4 | -14.00% |
| Nov, 2023 | $46.00 | $36.00 | $10.00 | 7,756.3 | -7.41% |
| Oct, 2023 | $60.00 | $34.40 | $25.60 | 47,240.8 | -20.59% |
| Sep, 2023 | $71.20 | $48.80 | $22.40 | 44,153.5 | +6.25% |
| Aug, 2023 | $110.4 | $44.40 | $65.99 | 89,142.3 | -48.39% |
| Jul, 2023 | $124.0 | $76.44 | $47.56 | 22,174.2 | -11.11% |
| Jun, 2023 | $227.6 | $100.0 | $127.6 | 30,978.1 | -45.08% |
| May, 2023 | $285.5 | $128.4 | $157.1 | 89,411.2 | +0.00% |
0.90%
5.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):