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

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

0.2312 -0.0172 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
May 31, 2024 7.440 7.440 5.632 6.040 92,108 -1.36(-18.38%)
May 30, 2024 7.800 8.660 7.320 7.400 71,594 -1.20(-13.99%)
May 29, 2024 9.068 9.192 7.608 8.604 158,445 +0.09(+1.03%)
May 28, 2024 7.600 9.960 7.244 8.516 63,442 +0.40(+4.88%)
May 24, 2024 7.040 8.376 6.924 8.120 44,315 +0.96(+13.41%)
May 23, 2024 7.240 7.592 7.008 7.160 3,268 -0.44(-5.84%)
May 22, 2024 7.400 8.000 6.880 7.604 2,884 +0.00(+0.00%)
May 21, 2024 7.680 8.196 7.244 7.604 6,099 -0.28(-3.60%)
May 20, 2024 7.360 8.212 7.120 7.888 4,992 -0.16(-1.94%)
May 17, 2024 8.228 9.400 8.004 8.044 25,489 +0.18(+2.24%)
May 16, 2024 6.800 7.928 6.800 7.868 25,721 +1.01(+14.69%)
May 15, 2024 6.800 7.000 6.320 6.860 2,350 +0.18(+2.69%)
May 14, 2024 6.460 6.796 6.252 6.680 4,386 +0.24(+3.73%)
May 13, 2024 6.596 6.596 6.152 6.440 2,415 +0.04(+0.63%)
May 10, 2024 6.400 6.692 6.080 6.400 3,956 +0.10(+1.52%)
May 09, 2024 6.312 6.792 6.020 6.304 6,857 -0.15(-2.35%)
May 08, 2024 6.364 6.716 6.048 6.456 6,349 -0.09(-1.34%)
May 07, 2024 6.800 7.000 6.436 6.544 7,746 -0.10(-1.45%)
May 06, 2024 6.920 7.560 6.576 6.640 4,442 -0.12(-1.78%)
May 03, 2024 7.200 7.268 6.260 6.760 7,350 -0.33(-4.68%)
May 02, 2024 7.556 7.720 6.800 7.092 6,277 -0.46(-6.14%)
May 01, 2024 7.080 7.936 7.020 7.556 2,293 +0.48(+6.72%)
Apr 30, 2024 7.360 7.600 6.980 7.080 3,131 -0.52(-6.84%)
Apr 29, 2024 8.324 8.324 7.244 7.600 3,343 -0.62(-7.59%)
Apr 26, 2024 8.512 8.648 8.120 8.224 1,614 -0.00(-0.05%)
Apr 25, 2024 8.596 8.800 8.204 8.228 3,213 -0.19(-2.23%)
Apr 24, 2024 8.280 9.200 8.040 8.416 8,115 +0.14(+1.64%)
Apr 23, 2024 7.244 8.800 7.244 8.280 11,217 +0.68(+8.95%)
Apr 22, 2024 7.600 7.796 7.204 7.600 3,577 -0.09(-1.20%)
Apr 19, 2024 7.200 7.976 7.108 7.692 4,453 +0.27(+3.67%)
Apr 18, 2024 7.880 8.328 7.200 7.420 2,014 -0.08(-1.07%)
Apr 17, 2024 7.720 8.232 6.860 7.500 1,977 -0.10(-1.32%)
Apr 16, 2024 7.600 8.796 7.332 7.600 2,059 -0.12(-1.55%)
Apr 15, 2024 8.356 8.356 7.256 7.720 4,909 -0.62(-7.48%)
Apr 12, 2024 9.816 9.816 8.280 8.344 7,332 -1.08(-11.42%)
Apr 11, 2024 9.324 11.00 9.000 9.420 13,785 +0.66(+7.53%)
Apr 10, 2024 9.508 9.596 8.084 8.760 4,309 -0.14(-1.62%)
Apr 09, 2024 9.300 9.392 8.692 8.904 3,657 -0.65(-6.78%)
Apr 08, 2024 10.20 10.20 9.220 9.552 1,091 -0.11(-1.12%)
Apr 05, 2024 9.900 10.20 9.360 9.660 3,673 -0.34(-3.36%)
Apr 04, 2024 9.200 10.00 9.024 9.996 6,037 +1.00(+11.07%)
Apr 03, 2024 10.47 10.47 9.000 9.000 9,125 -1.80(-16.64%)
Apr 02, 2024 10.80 11.60 9.600 10.80 6,651 +0.20(+1.89%)
Apr 01, 2024 11.24 11.24 9.600 10.60 5,531 +0.21(+2.00%)
Mar 28, 2024 11.36 11.60 9.600 10.39 8,565 -0.81(-7.25%)
Mar 27, 2024 11.80 12.19 10.81 11.20 3,990 -0.47(-4.04%)
Mar 26, 2024 12.05 12.73 11.60 11.67 5,562 -1.33(-10.22%)
Mar 25, 2024 12.40 13.20 12.05 13.00 3,110 -0.12(-0.88%)
Mar 22, 2024 12.60 13.20 12.05 13.12 5,552 +0.32(+2.47%)
Mar 21, 2024 13.39 13.94 12.40 12.80 4,617 -0.28(-2.14%)
Mar 20, 2024 14.40 14.79 12.85 13.08 17,423 -2.84(-17.84%)
Mar 19, 2024 12.54 16.40 12.54 15.92 125,999 +2.68(+20.24%)
Mar 18, 2024 12.80 14.40 12.24 13.24 3,378 -0.32(-2.33%)
Mar 15, 2024 12.04 15.20 12.04 13.56 5,476 +1.41(+11.59%)
Mar 14, 2024 13.56 13.60 12.04 12.15 2,309 -1.21(-9.04%)
Mar 13, 2024 12.04 14.00 12.04 13.36 4,569 +0.96(+7.74%)
Mar 12, 2024 13.20 13.60 12.04 12.40 6,619 -0.96(-7.22%)
Mar 11, 2024 14.60 15.20 13.20 13.36 6,374 -1.44(-9.73%)
Mar 08, 2024 16.00 16.00 14.80 14.80 5,189 -0.40(-2.63%)
Mar 07, 2024 15.60 16.00 14.44 15.20 3,651 -0.72(-4.52%)
Mar 06, 2024 16.68 16.80 14.00 15.92 8,655 -1.28(-7.44%)
Mar 05, 2024 16.81 19.40 16.81 17.20 7,357 +1.16(+7.23%)
Mar 04, 2024 20.80 20.84 15.00 16.04 14,789 -3.56(-18.16%)
Mar 01, 2024 19.51 21.00 18.69 19.60 5,769 +0.75(+3.99%)
Feb 29, 2024 24.40 24.28 18.56 18.85 19,423 -6.35(-25.21%)
Feb 28, 2024 28.04 28.40 24.00 25.20 16,638 -4.80(-16.00%)
Feb 27, 2024 29.76 32.40 26.80 30.00 25,648 -2.00(-6.25%)
Feb 26, 2024 36.40 47.60 30.00 32.00 738,333 +6.40(+25.00%)
Feb 23, 2024 24.40 25.60 24.40 25.60 280 +0.00(+0.00%)
Feb 22, 2024 24.40 25.60 24.40 25.60 169 -0.40(-1.54%)
Feb 21, 2024 25.60 26.00 24.04 26.00 80 -0.24(-0.91%)
Feb 20, 2024 25.21 28.00 24.22 26.24 635 +0.24(+0.92%)
Feb 16, 2024 26.00 28.00 25.64 26.00 747 -1.20(-4.41%)
Feb 15, 2024 28.00 28.80 27.10 27.20 886 -0.00(-0.01%)
Feb 14, 2024 27.50 27.50 25.94 27.20 745 +0.00(+0.01%)
Feb 13, 2024 28.40 28.77 26.01 27.20 129 +0.36(+1.34%)
Feb 12, 2024 26.19 28.40 26.19 26.84 174 -0.77(-2.80%)
Feb 09, 2024 28.00 28.80 27.61 27.61 276 +0.01(+0.04%)
Feb 08, 2024 26.88 27.76 25.60 27.60 210 +0.72(+2.68%)
Feb 07, 2024 28.40 28.40 26.40 26.88 1,011 -1.91(-6.63%)
Feb 06, 2024 29.22 29.22 27.17 28.79 332 +0.59(+2.09%)
Feb 05, 2024 27.50 29.52 26.84 28.20 144 -0.20(-0.70%)
Feb 02, 2024 29.00 30.00 26.84 28.40 435 -0.80(-2.74%)
Feb 01, 2024 30.40 30.40 26.80 29.20 189 -0.40(-1.35%)
Jan 31, 2024 27.60 30.84 26.40 29.60 1,085 +1.60(+5.73%)
Jan 30, 2024 26.41 28.00 26.00 28.00 331 -0.40(-1.42%)
Jan 29, 2024 28.00 28.40 26.40 28.40 859 -0.40(-1.39%)
Jan 26, 2024 31.60 31.61 28.40 28.80 718 -0.88(-2.96%)
Jan 25, 2024 32.40 35.20 28.40 29.68 3,893 -3.09(-9.43%)
Jan 24, 2024 36.80 37.62 32.40 32.77 4,205 +0.85(+2.67%)
Jan 23, 2024 34.00 37.89 28.40 31.92 9,668 -0.48(-1.47%)
Jan 22, 2024 28.80 34.80 27.20 32.40 1,066 +3.60(+12.49%)
Jan 19, 2024 28.80 30.00 28.20 28.80 181 +0.00(+0.00%)
Jan 18, 2024 28.00 30.00 28.00 28.80 718 +0.40(+1.41%)
Jan 17, 2024 28.84 30.59 25.05 28.40 814 -1.60(-5.33%)
Jan 16, 2024 34.00 34.00 29.21 30.00 151 +0.79(+2.71%)
Jan 12, 2024 32.08 34.00 29.21 29.21 30 -3.39(-10.40%)
Jan 11, 2024 30.52 34.40 30.40 32.60 146 +0.21(+0.65%)
Jan 10, 2024 32.40 37.20 30.00 32.39 479 +2.87(+9.72%)
Jan 09, 2024 35.60 35.60 26.80 29.52 1,414 +0.24(+0.81%)
Jan 08, 2024 30.40 32.12 29.28 29.28 152 -0.72(-2.39%)
Jan 05, 2024 32.80 32.81 30.00 30.00 1,646 -3.60(-10.71%)
Jan 04, 2024 34.04 34.41 33.20 33.60 665 -1.60(-4.55%)
Jan 03, 2024 35.04 35.90 34.40 35.20 52 +1.16(+3.41%)
Jan 02, 2024 34.80 37.37 34.04 34.04 552 -0.36(-1.05%)
Dec 29, 2023 35.60 35.60 34.40 34.40 343 -1.60(-4.46%)
Dec 28, 2023 34.40 38.00 34.40 36.00 248 +1.20(+3.46%)
Dec 27, 2023 34.80 38.00 34.40 34.80 276 -2.40(-6.46%)
Dec 26, 2023 37.86 37.86 36.38 37.20 118 +0.40(+1.10%)
Dec 22, 2023 35.82 37.96 34.04 36.80 164 -0.40(-1.08%)
Dec 21, 2023 36.80 38.00 34.59 37.20 243 +0.50(+1.36%)
Dec 20, 2023 35.00 37.60 34.00 36.70 514 +2.70(+7.93%)
Dec 19, 2023 35.80 36.80 34.00 34.00 1,609 -4.00(-10.52%)
Dec 18, 2023 38.80 38.80 34.81 38.00 124 +0.40(+1.06%)
Dec 15, 2023 36.80 38.00 33.60 37.60 633 +0.20(+0.53%)
Dec 14, 2023 36.40 38.00 35.20 37.40 191 +0.60(+1.63%)
Dec 13, 2023 36.40 37.60 35.20 36.80 295 -1.60(-4.17%)
Dec 12, 2023 34.40 38.40 33.60 38.40 1,341 +2.80(+7.87%)
Dec 11, 2023 38.40 38.40 35.60 35.60 65 -2.81(-7.32%)
Dec 08, 2023 39.60 40.00 38.41 38.41 180 -1.19(-3.00%)
Dec 07, 2023 40.40 40.40 39.20 39.60 71 -0.40(-1.00%)
Dec 06, 2023 39.60 40.00 38.80 40.00 311 +1.20(+3.09%)
Dec 05, 2023 38.40 40.00 38.00 38.80 485 -1.20(-3.00%)
Dec 04, 2023 39.60 40.80 37.77 40.00 328 -1.60(-3.85%)
Dec 01, 2023 40.00 41.60 37.62 41.60 1,720 +1.60(+4.00%)
Nov 30, 2023 38.44 40.00 37.42 40.00 1,001 +0.73(+1.85%)
Nov 29, 2023 37.22 40.40 36.00 39.27 794 -0.73(-1.82%)
Nov 28, 2023 37.24 40.00 36.44 40.00 472 +1.98(+5.20%)
Nov 27, 2023 40.00 40.00 36.40 38.02 225 -0.27(-0.70%)
Nov 24, 2023 36.50 38.40 36.40 38.29 314 -1.31(-3.30%)
Nov 22, 2023 37.60 41.64 37.20 39.60 186 +1.40(+3.68%)
Nov 21, 2023 37.60 39.20 37.60 38.20 264 -0.20(-0.53%)
Nov 20, 2023 39.60 40.00 37.60 38.40 177 -2.80(-6.80%)
Nov 17, 2023 40.40 42.00 38.00 41.20 261 -0.80(-1.90%)
Nov 16, 2023 44.80 44.80 38.80 42.00 870 -0.40(-0.94%)
Nov 15, 2023 45.60 45.60 40.00 42.40 445 +1.55(+3.79%)
Nov 14, 2023 42.00 45.60 40.40 40.85 275 -0.15(-0.36%)
Nov 13, 2023 44.00 46.00 40.00 41.00 656 -1.80(-4.21%)
Nov 10, 2023 42.00 45.60 40.80 42.80 797 +0.80(+1.90%)
Nov 09, 2023 42.40 42.40 40.80 42.00 63 -1.20(-2.78%)
Nov 08, 2023 42.00 44.00 42.00 43.20 112 -2.37(-5.20%)
Nov 07, 2023 44.80 45.57 44.00 45.57 89 +1.17(+2.64%)
Nov 06, 2023 44.40 44.40 40.40 44.40 248 +2.00(+4.72%)
Nov 03, 2023 43.60 44.80 42.40 42.40 155 -1.60(-3.64%)
Nov 02, 2023 44.80 45.99 43.20 44.00 336 +0.00(+0.00%)
Nov 01, 2023 40.80 44.00 40.93 44.00 73 +0.80(+1.85%)
Oct 31, 2023 43.60 43.60 41.20 43.20 160 +0.40(+0.93%)
Oct 30, 2023 40.40 44.00 40.40 42.80 295 +0.00(+0.00%)
Oct 27, 2023 44.00 44.00 42.00 42.80 472 -3.40(-7.36%)
Oct 26, 2023 42.00 46.80 42.00 46.20 384 +0.20(+0.43%)
Oct 25, 2023 41.20 46.00 40.40 46.00 793 +5.20(+12.75%)
Oct 24, 2023 40.00 42.80 36.83 40.80 733 -0.40(-0.97%)
Oct 23, 2023 40.00 41.60 35.20 41.20 2,971 +0.00(+0.00%)
Oct 20, 2023 41.20 42.66 38.00 41.20 3,443 -0.80(-1.90%)
Oct 19, 2023 48.00 54.00 34.40 42.00 15,993 -1.00(-2.33%)
Oct 18, 2023 41.60 44.00 40.80 43.00 750 -0.20(-0.46%)
Oct 17, 2023 40.00 44.00 40.00 43.20 1,091 +1.20(+2.86%)
Oct 16, 2023 44.40 45.60 40.40 42.00 2,013 -2.00(-4.55%)
Oct 13, 2023 49.20 53.20 44.00 44.00 1,590 -2.40(-5.17%)
Oct 12, 2023 46.80 50.80 46.00 46.40 717 -2.00(-4.13%)
Oct 11, 2023 50.00 60.00 46.00 48.40 4,939 -2.00(-3.97%)
Oct 10, 2023 48.40 56.52 46.80 50.40 3,038 +3.20(+6.78%)
Oct 09, 2023 46.00 48.80 46.00 47.20 85 +1.20(+2.61%)
Oct 06, 2023 44.80 48.80 42.21 46.00 443 +0.00(+0.00%)
Oct 05, 2023 48.40 52.40 46.00 46.00 2,073 -4.00(-8.00%)
Oct 04, 2023 50.00 51.34 48.42 50.00 587 +0.00(+0.00%)
Oct 03, 2023 52.00 54.80 50.00 50.00 2,013 -2.00(-3.85%)
Oct 02, 2023 53.20 57.99 50.80 52.00 3,030 -2.40(-4.41%)
Sep 29, 2023 56.00 56.00 52.80 54.40 1,658 +0.80(+1.49%)
Sep 28, 2023 59.20 59.20 51.99 53.60 2,036 -1.60(-2.90%)
Sep 27, 2023 62.00 63.19 52.00 55.20 5,639 -0.80(-1.43%)
Sep 26, 2023 57.20 60.80 54.80 56.00 1,540 -0.80(-1.41%)
Sep 25, 2023 66.00 58.80 54.40 56.80 2,701 -4.00(-6.58%)
Sep 22, 2023 62.00 65.60 56.00 60.80 1,890 +3.20(+5.56%)
Sep 21, 2023 58.80 64.40 56.00 57.60 1,401 +2.40(+4.35%)
Sep 20, 2023 64.00 65.60 51.20 55.20 3,855 -4.80(-8.00%)
Sep 19, 2023 64.00 68.40 60.00 60.00 3,281 +2.00(+3.45%)
Sep 18, 2023 69.20 71.20 58.00 58.00 4,613 -10.80(-15.70%)
Sep 15, 2023 66.80 70.40 63.60 68.80 2,500 +4.80(+7.50%)
Sep 14, 2023 58.80 64.00 58.00 64.00 821 +5.60(+9.59%)
Sep 13, 2023 58.00 60.40 57.60 58.40 705 -1.60(-2.67%)
Sep 12, 2023 57.20 62.00 56.80 60.00 1,077 +2.80(+4.90%)
Sep 11, 2023 59.00 56.80 57.20 242 +5.20(+10.00%)
Sep 06, 2023 52.00 0 -0.40(-0.76%)
Sep 05, 2023 49.60 54.00 48.80 52.40 1,779 +3.20(+6.50%)
Sep 01, 2023 51.20 51.20 49.20 49.20 338 -2.00(-3.91%)
Aug 31, 2023 50.00 51.20 48.40 51.20 515 +1.60(+3.23%)
Aug 30, 2023 51.60 53.60 49.00 49.60 1,060 -1.20(-2.36%)
Aug 29, 2023 52.00 52.80 50.40 50.80 707 -2.40(-4.51%)
Aug 28, 2023 56.80 56.80 49.20 53.20 2,452 +3.20(+6.39%)
Aug 25, 2023 50.40 55.60 44.60 50.00 2,315 +0.00(+0.01%)
Aug 24, 2023 51.20 56.00 48.80 50.00 2,114 -1.60(-3.10%)
Aug 23, 2023 50.00 53.20 48.80 51.60 1,705 -1.20(-2.27%)
Aug 22, 2023 56.00 57.20 50.40 52.80 1,359 -1.60(-2.94%)
Aug 21, 2023 50.40 54.80 48.41 54.40 1,004 +6.00(+12.40%)
Aug 18, 2023 50.00 50.00 44.40 48.40 1,115 +2.40(+5.22%)
Aug 17, 2023 50.00 51.20 45.60 46.00 1,912 -3.20(-6.50%)
Aug 16, 2023 52.00 52.20 48.40 49.20 1,442 -3.20(-6.11%)
Aug 15, 2023 60.00 62.40 48.40 52.40 2,494 -4.00(-7.09%)
Aug 14, 2023 56.00 58.00 48.40 56.40 4,895 -0.40(-0.70%)
Aug 11, 2023 58.80 60.00 56.40 56.80 3,487 -2.00(-3.40%)
Aug 10, 2023 62.00 62.00 56.40 58.80 790 -1.20(-2.00%)
Aug 09, 2023 64.00 64.00 57.60 60.00 3,829 -5.20(-7.98%)
Aug 08, 2023 68.40 70.07 64.00 65.20 2,789 -5.20(-7.39%)
Aug 07, 2023 83.20 83.95 64.40 70.40 5,401 -13.60(-16.19%)
Aug 04, 2023 87.20 89.60 79.20 84.00 5,501 -2.00(-2.33%)
Aug 03, 2023 108.40 110.40 78.80 86.00 38,921 -4.80(-5.29%)
Aug 02, 2023 83.60 96.40 81.60 90.80 1,715 +4.00(+4.60%)
Aug 01, 2023 88.40 96.98 83.60 86.80 1,877 -12.40(-12.50%)
Jul 31, 2023 80.80 114.40 80.40 99.20 15,225 +22.40(+29.17%)
Jul 28, 2023 82.40 82.40 76.80 76.80 130 -1.20(-1.54%)
Jul 27, 2023 88.40 88.40 77.60 78.00 376 -5.60(-6.70%)
Jul 26, 2023 90.00 92.40 76.44 83.60 620 -2.80(-3.24%)
Jul 25, 2023 91.20 94.80 86.40 86.40 226 -4.00(-4.42%)
Jul 24, 2023 99.60 102.00 80.00 90.40 885 -10.00(-9.96%)
Jul 21, 2023 106.00 106.00 100.00 100.40 101 -1.60(-1.57%)
Jul 20, 2023 104.40 104.40 102.00 102.00 96 -3.00(-2.86%)
Jul 19, 2023 103.20 109.20 101.20 105.00 307 +2.60(+2.54%)
Jul 18, 2023 109.60 109.92 101.20 102.40 373 -4.40(-4.12%)
Jul 17, 2023 105.60 111.60 104.40 106.80 119 +1.60(+1.52%)
Jul 14, 2023 110.40 114.00 104.40 105.20 341 -8.40(-7.39%)
Jul 13, 2023 114.00 116.60 110.00 113.60 637 +2.00(+1.79%)
Jul 12, 2023 116.40 118.00 111.60 111.60 713 -0.40(-0.36%)
Jul 11, 2023 110.80 119.60 110.80 112.00 214 -3.00(-2.61%)
Jul 10, 2023 99.60 118.40 99.60 115.00 339 +10.60(+10.15%)
Jul 07, 2023 112.40 114.00 102.15 104.40 333 -2.80(-2.61%)
Jul 06, 2023 116.00 116.00 104.80 107.20 584 -4.80(-4.29%)
Jul 05, 2023 117.20 123.20 112.00 112.00 266 -4.40(-3.78%)
Jul 03, 2023 112.80 124.00 112.80 116.40 328 +4.80(+4.30%)
Jun 30, 2023 108.00 122.00 100.00 111.60 2,297 +8.00(+7.72%)
Jun 29, 2023 106.40 109.64 102.00 103.60 591 -4.40(-4.07%)
Jun 28, 2023 110.00 117.20 108.00 108.00 852 -1.99(-1.81%)
Jun 27, 2023 122.00 126.80 108.40 109.99 1,393 -13.21(-10.72%)
Jun 26, 2023 134.80 134.80 122.00 123.20 959 -11.60(-8.61%)
Jun 23, 2023 133.20 138.40 122.80 134.80 783 -3.60(-2.60%)
Jun 22, 2023 139.60 139.60 133.60 138.40 220 -1.20(-0.86%)
Jun 21, 2023 144.00 150.40 139.60 139.60 128 -8.40(-5.68%)
Jun 20, 2023 152.40 158.00 135.20 148.00 877 -7.60(-4.88%)
Jun 16, 2023 170.00 178.00 155.60 155.60 864 -16.80(-9.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.