NasdaqCM - Nasdaq Real Time Price
USD
Interactive Strength Inc. (TRNR)
1.5400
-0.0600
(-3.75%)
At close: October 30 at 4:00:01 PM EDT
1.5000
-0.0400
(-2.60%)
After hours: October 30 at 5:31:11 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.6000
1.6200
1.5340
1.5400
1.5400
5,500
Oct 29, 2026
1.6500
1.6500
1.6000
1.6000
1.6000
1,500
Oct 28, 2026
1.6490
1.7100
1.6200
1.6300
1.6300
6,400
Oct 27, 2026
1.6860
1.6860
1.6000
1.6000
1.6000
9,800
Oct 26, 2026
1.7360
1.8000
1.3700
1.6850
1.6850
7,400
Oct 23, 2026
1.7000
1.8290
1.7000
1.7300
1.7300
3,200
Oct 22, 2026
1.8000
1.9500
1.7200
1.7700
1.7700
5,100
Oct 21, 2026
1.7900
1.7900
1.7900
1.7900
1.7900
3,100
Oct 20, 2026
1.7600
1.8700
1.7000
1.7700
1.7700
8,100
Oct 19, 2026
1.7100
1.8800
1.7100
1.7500
1.7500
5,700
Oct 16, 2026
1.9800
1.9800
1.7000
1.7100
1.7100
14,100
Oct 15, 2026
2.0000
2.0450
1.8580
1.9990
1.9990
23,300
Oct 14, 2026
2.1180
2.1180
2.0600
2.1180
2.1180
2,400
Oct 13, 2026
2.1200
2.2250
2.0600
2.2250
2.2250
6,800
Oct 12, 2026
2.0900
2.0900
2.0200
2.0650
2.0650
3,100
Oct 9, 2026
2.1300
2.1300
2.0350
2.0900
2.0900
5,500
Oct 8, 2026
2.1500
2.1800
2.1000
2.1000
2.1000
6,000
Oct 7, 2026
2.2700
2.2700
2.2700
2.2700
2.2700
3,600
Oct 6, 2026
2.2900
2.3250
2.2420
2.2420
2.2420
5,500
Oct 5, 2026
2.2600
2.3400
2.1900
2.2200
2.2200
10,100
Oct 2, 2026
2.1500
2.2600
2.1500
2.2100
2.2100
3,300
Oct 1, 2026
2.2240
2.2790
2.1000
2.1000
2.1000
16,900
Sep 30, 2026
2.2500
2.2800
2.2200
2.2500
2.2500
14,200
Sep 29, 2026
2.4500
2.4900
2.2100
2.3000
2.3000
22,600
Sep 28, 2026
2.4100
2.4550
2.4100
2.4100
2.4100
3,800
Sep 25, 2026
2.4000
2.5500
2.4000
2.4100
2.4100
11,500
Sep 24, 2026
2.6630
2.6630
2.4000
2.4400
2.4400
42,800
Sep 23, 2026
2.9600
3.6300
2.5100
2.6500
2.6500
505,700
Sep 22, 2026
2.8760
3.0300
2.8720
2.9600
2.9600
6,600
Sep 21, 2026
2.9500
2.9500
2.7000
2.8000
2.8000
3,300
Sep 18, 2026
2.8100
3.0600
2.8100
3.0000
3.0000
26,100
Sep 17, 2026
2.7600
2.7600
2.7600
2.7600
2.7600
3,100
Sep 16, 2026
2.7040
3.0000
2.7000
2.7600
2.7600
7,500
Sep 15, 2026
2.9000
2.9010
2.7000
2.7900
2.7900
21,000
Sep 14, 2026
2.9850
3.0400
2.9300
2.9300
2.9300
1,800
Sep 11, 2026
2.9900
3.0400
2.9010
3.0400
3.0400
3,700
Sep 10, 2026
3.0300
3.0600
3.0300
3.0600
3.0600
1,600
Sep 9, 2026
2.7290
3.2300
2.7290
3.0700
3.0700
12,100
Sep 8, 2026
2.8800
2.9500
2.8110
2.9500
2.9500
2,600
Sep 4, 2026
2.9700
2.9700
2.8200
2.9000
2.9000
1,800
Sep 3, 2026
2.8450
2.9000
2.7200
2.8980
2.8980
6,300
Sep 2, 2026
3.0300
3.0300
3.0300
3.0300
3.0300
2,900
Sep 1, 2026
2.8600
2.8850
2.8100
2.8850
2.8850
4,700
Aug 31, 2026
2.9900
3.0300
2.8340
2.9900
2.9900
13,600
Aug 28, 2026
3.0700
3.1000
3.0000
3.0000
3.0000
5,200
Aug 27, 2026
3.0700
3.1000
3.0500
3.0500
3.0500
12,700
Aug 26, 2026
3.0500
3.0900
3.0300
3.0900
3.0900
5,100
Aug 25, 2026
3.0510
3.0590
3.0100
3.0450
3.0450
3,900
Aug 24, 2026
2.9850
3.0800
2.9850
3.0800
3.0800
3,800
Aug 21, 2026
2.9550
2.9900
2.8350
2.9810
2.9810
7,300
Aug 20, 2026
3.0100
3.0100
2.8300
2.9200
2.9200
19,500
Aug 19, 2026
3.2600
3.2600
3.0100
3.0100
3.0100
14,700
Aug 18, 2026
3.5000
3.5000
3.1000
3.2300
3.2300
22,300
Aug 17, 2026
3.6500
3.6500
3.3700
3.5200
3.5200
31,100
Aug 14, 2026
3.6000
3.6900
3.3000
3.5700
3.5700
180,300
Aug 13, 2026
3.8200
4.0000
3.7600
3.9800
3.9800
21,800
Aug 12, 2026
3.5000
3.8600
3.5000
3.7500
3.7500
26,300
Aug 11, 2026
3.4500
3.6000
3.4000
3.4200
3.4200
19,300
Aug 10, 2026
3.5300
3.5600
3.4400
3.4500
3.4500
14,200
Aug 7, 2026
3.4100
3.5800
3.3600
3.5800
3.5800
13,500
Aug 6, 2026
3.3900
3.4750
3.3000
3.4400
3.4400
11,500
Aug 5, 2026
3.5000
3.5000
3.3000
3.3700
3.3700
18,300
Aug 4, 2026
3.2050
3.6600
3.1950
3.5500
3.5500
34,300
Aug 3, 2026
2.9400
3.2300
2.9400
3.2000
3.2000
17,400
Jul 31, 2026
2.9900
3.0330
2.9000
3.0200
3.0200
16,300
Jul 30, 2026
3.0400
3.0500
2.8000
2.9800
2.9800
15,600
Jul 29, 2026
3.0200
3.0700
2.7990
3.0700
3.0700
15,400
Jul 28, 2026
3.0400
3.0500
2.9000
2.9700
2.9700
18,800
Jul 27, 2026
3.1400
3.2300
3.0500
3.0600
3.0600
16,000
Jul 24, 2026
3.2100
3.3000
3.0800
3.1700
3.1700
22,500
Jul 23, 2026
3.1200
3.2900
3.0100
3.2700
3.2700
15,900
Jul 22, 2026
3.2000
3.2000
3.0100
3.2000
3.2000
25,200
Jul 21, 2026
3.2200
3.2700
3.0900
3.2600
3.2600
23,700
Jul 20, 2026
3.0800
3.3200
3.0800
3.2700
3.2700
31,500
Jul 17, 2026
2.9600
3.2300
2.9450
3.0900
3.0900
35,000
Jul 16, 2026
3.0300
3.1000
2.8900
3.0100
3.0100
46,400
Jul 15, 2026
2.8800
3.0960
2.7000
3.0600
3.0600
115,500
Jul 14, 2026
2.9400
3.9100
2.5700
2.9400
2.9400
1,153,800
Jul 13, 2026
2.5000
3.1700
2.5000
3.0100
3.0100
519,600
Jul 10, 2026
2.4300
2.5800
2.4100
2.5800
2.5800
65,200
Jul 9, 2026
2.5700
2.6500
2.3700
2.5800
2.5800
2,252,000
Jul 8, 2026
3.2700
3.3000
2.9000
3.0000
3.0000
120,000
Jul 7, 2026
4.3000
5.4900
3.1500
3.5200
3.5200
687,800
Jul 6, 2026
4.1300
4.2400
3.9500
4.2300
4.2300
47,900
Jul 2, 2026
4.4300
4.4300
4.0300
4.2000
4.2000
49,900
Jul 1, 2026
4.5400
4.5800
4.3000
4.3500
4.3500
54,800
Jun 30, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
4.4000
4.7500
3.9280
4.7100
4.7100
255,400
Jun 29, 2026
3.9690
4.1370
3.7870
4.0600
4.0600
78,800
Jun 26, 2026
3.7240
4.1650
3.0800
4.0880
4.0880
68,014
Jun 25, 2026
3.8500
3.8500
3.5070
3.7660
3.7660
21,443
Jun 24, 2026
3.8500
3.9130
3.6750
3.8570
3.8570
24,357
Jun 23, 2026
3.8220
4.0180
3.5000
3.9200
3.9200
13,471
Jun 22, 2026
3.9620
4.0600
3.7100
3.8290
3.8290
27,314
Jun 18, 2026
4.3400
4.4870
3.9270
4.0600
4.0600
34,157
Jun 17, 2026
4.0460
4.5220
3.8500
4.3400
4.3400
184,629
Jun 16, 2026
3.6820
5.9500
3.6820
5.0540
5.0540
2,541,129
Jun 15, 2026
4.2700
4.3750
3.5910
3.6750
3.6750
78,486
Jun 12, 2026
3.9900
4.3260
3.7800
4.0390
4.0390
32,929
Jun 11, 2026
4.3190
4.3190
3.9270
4.0600
4.0600
30,429
Jun 10, 2026
4.9000
4.9000
4.1020
4.3120
4.3120
65,171
Jun 9, 2026
5.1100
5.1450
4.7180
4.8650
4.8650
21,457
Jun 8, 2026
5.2500
5.3200
4.9000
5.0400
5.0400
27,629
Jun 5, 2026
5.3620
5.4600
5.0050
5.1870
5.1870
32,029
Jun 4, 2026
5.4180
5.7400
5.1940
5.5300
5.5300
45,386
Jun 3, 2026
5.4810
5.6000
5.1100
5.5860
5.5860
34,086
Jun 2, 2026
5.3970
5.8030
5.2080
5.6490
5.6490
31,071
Jun 1, 2026
5.4110
5.5300
5.0400
5.4600
5.4600
28,214
May 29, 2026
5.5300
5.6280
5.3270
5.6280
5.6280
24,871
May 28, 2026
5.2500
5.6000
5.0400
5.6000
5.6000
54,643
May 27, 2026
5.5300
5.5300
4.9000
5.2500
5.2500
77,400
May 26, 2026
5.9430
5.9710
5.6000
5.7750
5.7750
77,700
May 22, 2026
6.6500
6.7900
5.6000
5.9500
5.9500
403,214
May 21, 2026
6.7340
7.6020
5.7960
7.0000
7.0000
1,855,043
May 20, 2026
7.2100
8.4700
7.1400
7.3500
7.3500
300,700
May 19, 2026
6.6570
7.4200
5.2570
7.0700
7.0700
3,708,357
May 18, 2026
8.3300
8.6800
7.3500
7.4200
7.4200
24,257
May 15, 2026
6.9300
8.3300
6.9300
7.9800
7.9800
25,486
May 14, 2026
6.1460
7.3500
6.1460
7.1400
7.1400
28,471
May 13, 2026
6.1600
6.2790
5.9850
6.1600
6.1600
8,900
May 12, 2026
5.8450
6.3000
5.8450
6.0410
6.0410
15,143
May 11, 2026
5.8660
6.3070
5.8590
6.1180
6.1180
11,343
May 8, 2026
6.3700
6.4400
5.8800
5.9150
5.9150
17,671
May 7, 2026
6.6500
6.7200
6.0900
6.2580
6.2580
15,914
May 6, 2026
6.7900
6.8600
6.5520
6.7200
6.7200
11,886
May 5, 2026
7.1400
7.2100
6.7200
6.8600
6.8600
17,286
May 4, 2026
7.3570
7.4900
6.9510
7.0000
7.0000
11,300
May 1, 2026
7.7000
7.7700
7.2450
7.3500
7.3500
10,186
Apr 30, 2026
7.4200
8.4000
7.3500
7.8400
7.8400
38,286
Apr 29, 2026
7.6300
7.7000
6.9370
7.1400
7.1400
17,243
Apr 28, 2026
7.7700
7.9100
7.6300
7.7000
7.7000
7,571
Apr 27, 2026
7.4200
7.9100
7.4200
7.9100
7.9100
11,643
Apr 24, 2026
7.6300
7.6300
7.3500
7.4200
7.4200
2,843
Apr 23, 2026
7.7770
7.8400
7.2800
7.4200
7.4200
5,757
Apr 22, 2026
7.5600
7.8400
7.5250
7.7700
7.7700
5,614
Apr 21, 2026
7.6300
7.9800
7.5600
7.5600
7.5600
19,486
Apr 20, 2026
7.6300
8.1200
7.4200
7.7000
7.7000
8,986
Apr 17, 2026
7.8400
8.2600
7.6300
7.6300
7.6300
18,171
Apr 16, 2026
8.5400
8.5400
7.8400
7.9100
7.9100
22,929
Apr 15, 2026
7.5600
8.4700
7.5600
8.1900
8.1900
31,643
Apr 14, 2026
7.6300
8.0920
7.5600
7.5600
7.5600
13,043
Apr 13, 2026
8.4000
8.4000
7.2100
7.6300
7.6300
31,757
Apr 10, 2026
9.4500
9.4500
8.3300
8.3300
8.3300
26,429
Apr 9, 2026
9.5900
9.6600
9.1000
9.5900
9.5900
10,800
Apr 8, 2026
9.5200
9.9400
9.3800
9.6600
9.6600
24,986
Apr 7, 2026
9.6600
9.6600
9.0300
9.2400
9.2400
19,443
Apr 6, 2026
9.7300
10.1150
9.0860
9.6600
9.6600
15,529
Apr 2, 2026
9.9400
10.2900
9.4500
9.9400
9.9400
22,457
Apr 1, 2026
9.8350
11.2000
9.6600
10.5000
10.5000
64,800
Mar 31, 2026
9.1140
10.4300
8.8270
9.5900
9.5900
33,657
Mar 30, 2026
8.8200
9.6600
8.8200
9.1000
9.1000
13,357
Mar 27, 2026
8.5400
8.8200
8.3300
8.6800
8.6800
8,314
Mar 26, 2026
9.0300
9.2400
8.4700
8.4700
8.4700
10,314
Mar 25, 2026
9.2400
9.2400
8.7640
9.1700
9.1700
7,143
Mar 24, 2026
8.8200
9.4500
8.6100
9.1000
9.1000
9,857
Mar 23, 2026
9.4500
10.2550
8.7500
8.8200
8.8200
28,014
Mar 20, 2026
8.8200
9.4500
8.1900
9.4500
9.4500
264,257
Mar 19, 2026
8.6100
8.6100
8.4000
8.6100
8.6100
6,871
Mar 18, 2026
9.5900
9.5900
8.1200
8.4700
8.4700
41,443
Mar 17, 2026
10.0800
10.2900
9.4500
9.8000
9.8000
9,800
Mar 16, 2026
10.5700
10.5700
9.9400
10.3600
10.3600
10,486
Mar 13, 2026
10.7100
10.9900
10.0800
10.5000
10.5000
13,200
Mar 12, 2026
11.0600
11.0600
10.2900
10.7100
10.7100
10,271
Mar 11, 2026
11.2000
11.4100
10.3600
11.0600
11.0600
39,129
Mar 10, 2026
10.1500
10.9900
9.7300
10.9900
10.9900
16,186
Mar 9, 2026
10.3600
10.6400
9.8700
10.1500
10.1500
20,043
Mar 6, 2026
11.6900
11.6900
10.9200
11.0600
11.0600
16,757
Mar 5, 2026
11.8300
12.4950
11.4800
12.1100
12.1100
21,957
Mar 4, 2026
10.2200
13.5730
10.2200
12.1100
12.1100
216,443
Mar 3, 2026
10.3600
10.8500
9.5900
10.2200
10.2200
25,943
Mar 2, 2026
11.4800
11.5500
10.5700
11.1300
11.1300
26,371
Feb 27, 2026
13.0900
13.5100
12.2500
12.2500
12.2500
27,486
Feb 26, 2026
13.2300
14.2800
13.0900
13.6500
13.6500
33,514
Feb 25, 2026
15.1900
15.6030
14.0700
14.4900
14.4900
58,471
Feb 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
15.1200
17.5000
14.5600
16.1000
16.1000
95,786
Feb 23, 2026
16.7300
16.7300
13.5800
15.3300
15.3300
102,551
Feb 20, 2026
21.0700
21.7000
14.7700
17.0100
17.0100
333,870
Feb 19, 2026
39.2700
53.2000
29.1900
30.0300
30.0300
4,380,954
Feb 18, 2026
26.3200
32.9000
25.5500
28.6300
28.6300
502,456
Feb 17, 2026
27.9300
28.0000
25.9000
27.1600
27.1600
2,339
Feb 13, 2026
25.9000
27.3000
25.2000
27.2300
27.2300
2,007
Feb 12, 2026
26.3900
28.7000
25.2000
25.8300
25.8300
4,414
Feb 11, 2026
28.0000
28.4900
25.4800
26.5300
26.5300
3,849
Feb 10, 2026
24.4300
28.4900
24.4300
27.7200
27.7200
8,417
Feb 9, 2026
24.5000
25.2000
22.7500
24.0100
24.0100
3,013
Feb 6, 2026
28.7700
29.4000
21.2800
24.9200
24.9200
16,309
Feb 5, 2026
31.1500
32.9000
28.7000
28.7000
28.7000
1,946
Feb 4, 2026
34.6500
35.3500
30.2400
31.5000
31.5000
1,887
Feb 3, 2026
34.1600
36.4000
33.6000
33.8800
33.8800
1,967
Feb 2, 2026
36.6800
39.2000
32.2700
33.3900
33.3900
2,426
Jan 30, 2026
31.5000
38.7800
30.4500
36.4700
36.4700
9,633
Jan 29, 2026
37.1000
37.1000
31.0100
31.6400
31.6400
7,656
Jan 28, 2026
43.6800
43.6800
37.1700
37.8000
37.8000
5,300
Jan 27, 2026
40.6000
47.1800
38.5700
43.6800
43.6800
15,147
Jan 26, 2026
44.1000
44.1000
37.6600
42.7000
42.7000
6,120
Jan 23, 2026
48.0200
48.0200
42.7700
43.8900
43.8900
6,580
Jan 22, 2026
47.1100
49.7000
46.1300
49.5600
49.5600
5,849
Jan 21, 2026
47.9500
50.8200
46.3400
49.7700
49.7700
9,450
Jan 20, 2026
49.7000
52.2900
44.8000
51.8700
51.8700
37,537
Jan 16, 2026
61.4600
113.4000
55.1600
65.8700
65.8700
665,287
Jan 15, 2026
63.0000
63.0000
59.5000
59.6400
59.6400
787
Jan 14, 2026
64.0500
65.1000
62.0200
62.8600
62.8600
616
Jan 13, 2026
69.3700
70.7000
63.1400
65.1700
65.1700
896
Jan 12, 2026
70.0000
75.1100
67.1300
69.3700
69.3700
837
Jan 9, 2026
77.0000
77.0000
70.3500
70.3500
70.3500
1,226
Jan 8, 2026
79.8000
79.8000
70.7000
74.9000
74.9000
1,336
Jan 7, 2026
77.0000
87.5000
74.9000
79.8000
79.8000
3,043
Jan 6, 2026
67.9000
78.4000
65.1000
76.3000
76.3000
5,214
Jan 5, 2026
63.0000
66.5000
63.0000
65.2400
65.2400
1,161
Jan 2, 2026
60.5500
63.0000
58.1700
63.0000
63.0000
833
Dec 31, 2025
67.5500
68.8800
58.1700
59.9900
59.9900
3,073
Dec 30, 2025
65.8000
78.4000
64.4000
71.4000
71.4000
3,087
Dec 29, 2025
98.0000
98.7000
79.8000
83.6500
83.6500
4,953
Dec 26, 2025
105.0000
105.0000
98.0000
100.1000
100.1000
1,071
Dec 24, 2025
103.6000
104.3000
101.7100
103.6000
103.6000
323
Dec 23, 2025
107.1000
108.5000
101.5000
105.0000
105.0000
786
Dec 22, 2025
105.7000
109.9000
105.7000
109.9000
109.9000
439
Dec 19, 2025
109.9000
112.0000
104.3000
107.8000
107.8000
553
Dec 18, 2025
112.7000
113.4000
107.8000
109.2000
109.2000
464
Dec 17, 2025
117.6000
117.6000
112.7000
114.1000
114.1000
456
Dec 16, 2025
117.6000
118.3000
114.8000
117.6000
117.6000
279
Dec 15, 2025
125.3000
125.3000
116.9000
119.0000
119.0000
686
Dec 12, 2025
129.5000
132.3000
121.1000
123.2000
123.2000
1,506
Dec 11, 2025
138.6000
140.0000
127.4000
128.8000
128.8000
1,146
Dec 10, 2025
140.7000
143.5000
126.7000
137.2000
137.2000
2,066
Dec 9, 2025
145.6000
152.7400
134.4000
134.7500
134.7500
1,237
Dec 8, 2025
151.9000
169.4000
145.6000
147.7000
147.7000
3,336
Dec 5, 2025
122.5000
151.2000
121.8000
145.6000
145.6000
2,601
Dec 4, 2025
119.0000
125.3000
112.0000
121.8000
121.8000
3,196
Dec 3, 2025
131.6000
137.2000
119.0000
120.4000
120.4000
1,643
Dec 2, 2025
137.9000
137.9000
125.3000
130.9000
130.9000
2,317
Dec 1, 2025
147.7000
150.5000
137.9000
137.9000
137.9000
1,174
Nov 28, 2025
161.0000
161.0000
147.7000
151.9000
151.9000
1,051
Nov 26, 2025
158.5500
166.5300
156.8000
159.6000
159.6000
1,031
Nov 25, 2025
164.5000
165.9000
152.6000
160.3000
160.3000
1,339
Nov 24, 2025
159.6000
171.2200
157.5000
170.1000
170.1000
431
Nov 21, 2025
154.4900
158.6900
151.2000
157.5000
157.5000
356
Nov 20, 2025
158.9000
164.5000
154.0000
156.8000
156.8000
310
Nov 19, 2025
147.7000
158.9000
147.7000
157.5000
157.5000
907
Nov 18, 2025
152.6000
153.3000
146.3000
149.1000
149.1000
2,169
Nov 17, 2025
163.1000
164.5000
150.5000
154.7000
154.7000
993
Nov 14, 2025
156.1000
179.9000
147.7000
170.8000
170.8000
40,360
Nov 13, 2025
200.9000
205.1000
182.0000
182.0000
182.0000
903
Nov 12, 2025
196.7000
205.9400
195.3000
204.0500
204.0500
550
Nov 11, 2025
184.8000
201.6000
182.0000
200.2000
200.2000
711
Nov 10, 2025
191.1000
191.1000
182.7000
189.0000
189.0000
411
Nov 7, 2025
178.1500
200.2000
176.1200
189.0000
189.0000
1,669
Nov 6, 2025
166.6000
184.8000
165.2000
178.5000
178.5000
716
Nov 5, 2025
172.2000
175.0700
158.9000
174.6500
174.6500
843
Nov 4, 2025
180.6000
181.3000
168.0000
168.0000
168.0000
383
Nov 3, 2025
182.0000
182.0000
175.7000
181.3000
181.3000
363
Oct 31, 2025
168.0000
187.6000
157.5000
172.9000
172.9000
1,947
