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 )

3.120 -0.880 (-22.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.770 3.900 3.120 3.120 454,580 -0.88(-22.00%)
Nov 21, 2024 4.090 4.310 3.590 4.000 9,342,762 +0.41(+11.42%)
Nov 20, 2024 3.330 3.800 3.150 3.590 583,895 -0.35(-8.88%)
Nov 19, 2024 3.970 4.210 3.110 3.940 25,763,164 +1.41(+55.73%)
Nov 18, 2024 2.800 3.100 2.500 2.530 360,897 -0.26(-9.32%)
Nov 15, 2024 3.020 3.390 2.640 2.790 542,012 -0.70(-20.06%)
Nov 14, 2024 5.420 5.514 3.080 3.490 1,243,990 -2.34(-40.14%)
Nov 13, 2024 4.900 5.979 4.351 5.830 857,148 +0.67(+12.98%)
Nov 12, 2024 4.510 5.740 4.170 5.160 376,739 +0.37(+7.72%)
Nov 11, 2024 5.260 5.395 4.050 4.790 445,666 +4.73(+7830.46%)
Nov 08, 2024 0.0750 0.0750 0.0534 0.0604 25,370,928 -0.01(-13.84%)
Nov 07, 2024 0.0865 0.0865 0.0662 0.0701 138,638,464 -0.02(-22.88%)
Nov 06, 2024 0.0960 0.1019 0.0814 0.0909 11,955,703 -0.01(-5.31%)
Nov 05, 2024 0.0975 0.1063 0.0910 0.0960 7,582,633 +0.00(+1.16%)
Nov 04, 2024 0.0865 0.1000 0.0865 0.0949 4,397,341 +0.01(+9.71%)
Nov 01, 2024 0.0879 0.0879 0.0814 0.0865 3,249,435 -0.00(-1.70%)
Oct 31, 2024 0.0966 0.0990 0.0810 0.0880 7,336,069 -0.01(-9.28%)
Oct 30, 2024 0.1200 0.1200 0.0921 0.0970 9,729,559 -0.02(-18.96%)
Oct 29, 2024 0.1289 0.1317 0.1161 0.1197 5,190,179 -0.01(-9.32%)
Oct 28, 2024 0.1362 0.1369 0.1277 0.1320 6,173,651 +0.00(+2.64%)
Oct 25, 2024 0.1305 0.1320 0.1212 0.1286 11,531,621 -0.00(-2.80%)
Oct 24, 2024 0.1420 0.1445 0.1256 0.1323 8,649,188 -0.01(-8.82%)
Oct 23, 2024 0.1665 0.1700 0.1400 0.1451 22,500,800 -0.04(-21.14%)
Oct 22, 2024 0.1319 0.2010 0.1258 0.1840 71,905,128 +0.05(+34.80%)
Oct 21, 2024 0.1270 0.1450 0.1211 0.1365 8,412,928 +0.01(+6.56%)
Oct 18, 2024 0.1192 0.1289 0.1153 0.1281 3,268,592 +0.01(+7.47%)
Oct 17, 2024 0.1200 0.1269 0.1140 0.1192 2,875,287 -0.00(-3.09%)
Oct 16, 2024 0.1230 0.1250 0.1170 0.1230 2,883,043 +0.00(+0.00%)
Oct 15, 2024 0.1360 0.1390 0.1150 0.1230 5,609,398 -0.02(-11.00%)
Oct 14, 2024 0.1425 0.1425 0.1360 0.1382 1,964,711 -0.00(-3.02%)
Oct 11, 2024 0.1466 0.1466 0.1352 0.1425 4,543,951 +0.01(+4.40%)
Oct 10, 2024 0.1500 0.1490 0.1325 0.1365 17,137,148 +0.00(+1.87%)
Oct 09, 2024 0.1467 0.1467 0.1330 0.1340 9,502,161 -0.01(-9.03%)
Oct 08, 2024 0.1450 0.1530 0.1400 0.1473 3,092,310 +0.00(+1.59%)
Oct 07, 2024 0.1500 0.1600 0.1431 0.1450 1,493,817 -0.01(-7.11%)
Oct 04, 2024 0.1650 0.1662 0.1464 0.1561 3,533,226 -0.01(-5.39%)
Oct 03, 2024 0.1481 0.1780 0.1481 0.1650 8,061,390 +0.02(+11.41%)
Oct 02, 2024 0.1468 0.1481 0.1359 0.1481 1,646,362 +0.00(+0.89%)
Oct 01, 2024 0.1591 0.1625 0.1327 0.1468 4,784,080 -0.02(-9.66%)
Sep 30, 2024 0.1800 0.1911 0.1606 0.1625 4,134,648 -0.03(-16.67%)
Sep 27, 2024 0.2080 0.2129 0.1900 0.1950 4,495,582 -0.01(-4.79%)
Sep 26, 2024 0.2400 0.2420 0.2030 0.2048 15,702,133 -0.01(-6.44%)
Sep 25, 2024 0.2259 0.2352 0.2121 0.2189 5,910,992 -0.04(-16.45%)
Sep 24, 2024 0.3197 0.3300 0.2400 0.2620 84,727,680 +0.03(+10.88%)
Sep 23, 2024 0.2335 0.2499 0.2111 0.2363 356,839 +0.01(+2.21%)
Sep 20, 2024 0.2500 0.2519 0.2312 0.2312 335,279 -0.02(-6.92%)
Sep 19, 2024 0.2520 0.2530 0.2410 0.2484 344,673 -0.00(-0.64%)
Sep 18, 2024 0.2716 0.2749 0.2400 0.2500 840,046 -0.03(-10.71%)
Sep 17, 2024 0.3050 0.3259 0.2700 0.2800 1,011,448 -0.04(-12.23%)
Sep 16, 2024 0.3347 0.3450 0.3100 0.3190 1,645,791 -0.00(-0.90%)
Sep 13, 2024 0.3250 0.3320 0.3130 0.3219 125,179 +0.01(+2.09%)
Sep 12, 2024 0.3380 0.3380 0.3100 0.3153 341,296 -0.01(-2.98%)
Sep 11, 2024 0.3346 0.3450 0.3021 0.3250 525,317 -0.02(-5.80%)
Sep 10, 2024 0.3700 0.3740 0.3350 0.3450 864,150 -0.06(-13.77%)
Sep 09, 2024 0.4090 0.4400 0.3628 0.4001 2,477,109 -0.02(-4.05%)
Sep 06, 2024 0.4016 0.4299 0.4007 0.4170 117,676 -0.02(-3.63%)
Sep 05, 2024 0.4400 0.4460 0.4000 0.4327 1,475,769 -0.02(-3.57%)
Sep 04, 2024 0.4800 0.4900 0.4281 0.4487 117,378 -0.02(-3.28%)
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.