Interactive Strength (TRNR) Historical Stock Prices

Interactive Strength Inc. (TRNR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Feb 24, 2026	15.12	17.50	14.56	16.10	16.10	95,786
Feb 23, 2026	16.73	16.73	13.58	15.33	15.33	102,551
Feb 20, 2026	21.07	21.70	14.77	17.01	17.01	333,870
Feb 19, 2026	39.27	53.20	29.19	30.03	30.03	4,380,954
Feb 18, 2026	26.32	32.90	25.55	28.63	28.63	502,456
Feb 17, 2026	27.93	28.00	25.90	27.16	27.16	2,339
Feb 13, 2026	25.90	27.30	25.20	27.23	27.23	2,007
Feb 12, 2026	26.39	28.70	25.20	25.83	25.83	4,414
Feb 11, 2026	28.00	28.49	25.48	26.53	26.53	3,849
Feb 10, 2026	24.43	28.49	24.43	27.72	27.72	8,417
Feb 9, 2026	24.50	25.20	22.75	24.01	24.01	3,013
Feb 6, 2026	28.77	29.40	21.28	24.92	24.92	16,309
Feb 5, 2026	31.15	32.90	28.70	28.70	28.70	1,946
Feb 4, 2026	34.65	35.35	30.24	31.50	31.50	1,887
Feb 3, 2026	34.16	36.40	33.60	33.88	33.88	1,967
Feb 2, 2026	36.68	39.20	32.27	33.39	33.39	2,426
Jan 30, 2026	31.50	38.78	30.45	36.47	36.47	9,633
Jan 29, 2026	37.10	37.10	31.01	31.64	31.64	7,656
Jan 28, 2026	43.68	43.68	37.17	37.80	37.80	5,300
Jan 27, 2026	40.60	47.18	38.57	43.68	43.68	15,147
Jan 26, 2026	44.10	44.10	37.66	42.70	42.70	6,120
Jan 23, 2026	48.02	48.02	42.77	43.89	43.89	6,580
Jan 22, 2026	47.11	49.70	46.13	49.56	49.56	5,849
Jan 21, 2026	47.95	50.82	46.34	49.77	49.77	9,450
Jan 20, 2026	49.70	52.29	44.80	51.87	51.87	37,537

Historical stock data.