Interactive Strength Inc.

TRNR · NASDAQ

Prices in USD

Historical prices

Interactive Strength Inc. (TRNR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 31, 20269.1110.438.839.599.5933,657
Mar 30, 20268.829.668.829.109.1013,357
Mar 27, 20268.548.828.338.688.688,314
Mar 26, 20269.039.248.478.478.4710,314
Mar 25, 20269.249.248.769.179.177,143
Mar 24, 20268.829.458.619.109.109,857
Mar 23, 20269.4510.268.758.828.8228,014
Mar 20, 20268.829.458.199.459.45264,257
Mar 19, 20268.618.618.408.618.616,871
Mar 18, 20269.599.598.128.478.4741,443
Mar 17, 202610.0810.299.459.809.809,800
Mar 16, 202610.5710.579.9410.3610.3610,486
Mar 13, 202610.7110.9910.0810.5010.5013,200
Mar 12, 202611.0611.0610.2910.7110.7110,271
Mar 11, 202611.2011.4110.3611.0611.0639,129
Mar 10, 202610.1510.999.7310.9910.9916,186
Mar 9, 202610.3610.649.8710.1510.1520,043
Mar 6, 202611.6911.6910.9211.0611.0616,757
Mar 5, 202611.8312.5011.4812.1112.1121,957
Mar 4, 202610.2213.5710.2212.1112.11216,443
Mar 3, 202610.3610.859.5910.2210.2225,943
Mar 2, 202611.4811.5510.5711.1311.1326,371
Feb 27, 202613.0913.5112.2512.2512.2527,486
Feb 26, 202613.2314.2813.0913.6513.6533,514
Feb 25, 202615.1915.6014.0714.4914.4958,471