Interactive Strength (TRNR) Historical Stock Prices

Interactive Strength Inc. (TRNR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 10, 2025	140.70	143.50	126.70	137.20	137.20	2,066
Dec 9, 2025	145.60	152.74	134.40	134.75	134.75	1,237
Dec 8, 2025	151.90	169.40	145.60	147.70	147.70	3,336
Dec 5, 2025	122.50	151.20	121.80	145.60	145.60	2,601
Dec 4, 2025	119.00	125.30	112.00	121.80	121.80	3,196
Dec 3, 2025	131.60	137.20	119.00	120.40	120.40	1,643
Dec 2, 2025	137.90	137.90	125.30	130.90	130.90	2,317
Dec 1, 2025	147.70	150.50	137.90	137.90	137.90	1,174
Nov 28, 2025	161.00	161.00	147.70	151.90	151.90	1,051
Nov 26, 2025	158.55	166.53	156.80	159.60	159.60	1,031
Nov 25, 2025	164.50	165.90	152.60	160.30	160.30	1,339
Nov 24, 2025	159.60	171.22	157.50	170.10	170.10	431
Nov 21, 2025	154.49	158.69	151.20	157.50	157.50	356
Nov 20, 2025	158.90	164.50	154.00	156.80	156.80	310
Nov 19, 2025	147.70	158.90	147.70	157.50	157.50	907
Nov 18, 2025	152.60	153.30	146.30	149.10	149.10	2,169
Nov 17, 2025	163.10	164.50	150.50	154.70	154.70	993
Nov 14, 2025	156.10	179.90	147.70	170.80	170.80	40,360
Nov 13, 2025	200.90	205.10	182.00	182.00	182.00	903
Nov 12, 2025	196.70	205.94	195.30	204.05	204.05	550
Nov 11, 2025	184.80	201.60	182.00	200.20	200.20	711
Nov 10, 2025	191.10	191.10	182.70	189.00	189.00	411
Nov 7, 2025	178.15	200.20	176.12	189.00	189.00	1,669
Nov 6, 2025	166.60	184.80	165.20	178.50	178.50	716
Nov 5, 2025	172.20	175.07	158.90	174.65	174.65	843

Historical stock data.