Get the Stockscreener App
3.17
3.06%
-0.10
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 24, 2026, is $3.17.
- 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 5,836% to $3.17 now.
- The 52-week high stock price for TRNR is $428.75, representing a 13,425% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for TRNR is $2.37, indicating a -25.24% decrease from the current share price, occurred on July 09, 2026.
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 24, 2026 | $3.30 | $3.08 | $0.22 | 21,587.0 | -3.06% |
| Jul 23, 2026 | $3.29 | $3.01 | $0.2799 | 15,807.0 | +2.19% |
| Jul 22, 2026 | $3.20 | $3.01 | $0.1899 | 25,154.0 | -1.84% |
| Jul 21, 2026 | $3.27 | $3.09 | $0.18 | 23,226.0 | -0.31% |
| Jul 20, 2026 | $3.32 | $3.08 | $0.24 | 31,486.0 | +5.83% |
| Jul 17, 2026 | $3.23 | $2.94 | $0.285 | 34,949.0 | +2.66% |
| Jul 16, 2026 | $3.10 | $2.89 | $0.21 | 45,486.0 | -1.63% |
| Jul 15, 2026 | $3.10 | $2.70 | $0.3961 | 115,452.0 | +4.08% |
| Jul 14, 2026 | $3.91 | $2.57 | $1.34 | 1,148,820.0 | -2.33% |
| Jul 13, 2026 | $3.17 | $2.50 | $0.6699 | 513,613.0 | +16.67% |
| Jul 10, 2026 | $2.58 | $2.41 | $0.17 | 64,324.0 | +0.00% |
| Jul 09, 2026 | $2.65 | $2.37 | $0.28 | 2,223,794.0 | -14.00% |
| Jul 08, 2026 | $3.30 | $2.90 | $0.40 | 116,949.0 | -14.77% |
| Jul 07, 2026 | $5.49 | $3.15 | $2.34 | 686,780.0 | -16.78% |
| Jul 06, 2026 | $4.24 | $3.95 | $0.29 | 39,227.0 | +0.71% |
| Jul 02, 2026 | $4.43 | $4.03 | $0.40 | 49,929.0 | -3.45% |
| Jul 01, 2026 | $4.58 | $4.30 | $0.28 | 54,608.0 | -7.64% |
| Jun 30, 2026 | $4.75 | $3.93 | $0.8223 | 251,462.0 | +16.01% |
| Jun 29, 2026 | $4.13 | $3.78 | $0.3492 | 67,707.1 | -0.68% |
| Jun 26, 2026 | $4.17 | $3.08 | $1.08 | 66,236.6 | +8.63% |
| Jun 25, 2026 | $3.85 | $3.51 | $0.3402 | 21,449.4 | -2.50% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $5.49 | $2.37 | $3.12 | 5,232,778.0 | -32.70% |
| Jun, 2026 | $5.95 | $3.08 | $2.87 | 3,571,778.1 | -16.31% |
| May, 2026 | $8.68 | $4.90 | $3.78 | 6,004,295.7 | -28.21% |
| Apr, 2026 | $11.20 | $6.94 | $4.26 | 410,520.7 | -18.25% |
| Mar, 2026 | $13.57 | $8.12 | $5.45 | 841,708.6 | -21.71% |
| Feb, 2026 | $53.20 | $12.25 | $40.95 | 5,375,908.4 | -66.40% |
| Jan, 2026 | $113.4 | $30.41 | $82.98 | 769,169.1 | -39.23% |
Interactive Strength Inc Stock (TRNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $169.4 | $64.40 | $105.0 | 31,945.6 | -53.00% |
| Nov, 2025 | $205.9 | $146.3 | $59.64 | 55,113.0 | -12.15% |
| Oct, 2025 | $261.1 | $157.5 | $103.6 | 23,033.4 | -25.60% |
| Sep, 2025 | $302.2 | $196.7 | $105.5 | 109,475.3 | -19.61% |
| Aug, 2025 | $328.4 | $252.7 | $75.73 | 27,068.8 | -4.62% |
| Jul, 2025 | $574.0 | $298.2 | $275.8 | 234,670.8 | -25.86% |
| Jun, 2025 | $419.3 | $26.16 | $393.1 | 1,084,229.5 | +613.06% |
| May, 2025 | $75.60 | $39.21 | $36.39 | 592,127.5 | +25.52% |
| Apr, 2025 | $86.10 | $43.40 | $42.70 | 462,080.5 | -46.95% |
| Mar, 2025 | $277.2 | $74.20 | $203.0 | 2,433,197.0 | -52.14% |
| Feb, 2025 | $207.9 | $59.87 | $148.0 | 7,864,125.9 | +13.72% |
| Jan, 2025 | $238.0 | $150.5 | $87.50 | 20,345.4 | -20.70% |
Interactive Strength Inc Stock (TRNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $253.4 | $182.7 | $70.70 | 282,739.3 | -13.72% |
| Nov, 2024 | $744.1 | $175.0 | $569.1 | 867,353.5 | -62.73% |
| Oct, 2024 | $1,407.0 | $567.0 | $840.0 | 28,795.8 | -45.85% |
| Sep, 2024 | $3,430.0 | $1,124.2 | $2,305.8 | 17,675.8 | -65.73% |
| Aug, 2024 | $5,583.9 | $2,390.5 | $3,193.4 | 14,712.0 | -22.57% |
| Jul, 2024 | $10,920.0 | $4,060.0 | $6,860.0 | 5,130.1 | -56.57% |
| Jun, 2024 | $59,500.0 | $8,929.2 | $50,570.8 | 6,949.2 | -76.66% |
| May, 2024 | $69,720.0 | $39,424.0 | $30,296.0 | 77.97 | -14.69% |
| Apr, 2024 | $81,200.0 | $48,020.0 | $33,180.0 | 15.61 | -31.84% |
| Mar, 2024 | $147,000.0 | $67,200.0 | $79,800.0 | 33.93 | -44.89% |
| Feb, 2024 | $333,200.0 | $129,892.0 | $203,308.0 | 115.0 | -36.32% |
| Jan, 2024 | $265,216.0 | $175,336.0 | $89,880.0 | 4.10 | -13.95% |
1.60%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):