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

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

3.528 -0.052 (-1.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 2, 2025 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 (%)
Oct 01, 2025 3.320 3.599 3.210 3.580 156,510 +0.26(+7.83%)
Sep 30, 2025 3.390 3.420 3.271 3.320 25,314 -0.07(-2.06%)
Sep 29, 2025 3.390 3.466 3.210 3.390 81,312 +0.01(+0.30%)
Sep 26, 2025 3.370 3.474 3.250 3.380 27,920 +0.00(+0.00%)
Sep 25, 2025 3.520 3.539 3.260 3.380 86,435 -0.14(-3.98%)
Sep 24, 2025 3.450 3.770 3.420 3.520 161,449 +0.10(+2.92%)
Sep 23, 2025 3.550 3.595 3.350 3.420 61,187 -0.10(-2.84%)
Sep 22, 2025 3.450 3.570 3.333 3.520 88,996 +0.16(+4.76%)
Sep 19, 2025 3.570 3.584 3.360 3.360 73,712 -0.14(-4.00%)
Sep 18, 2025 3.600 3.683 3.430 3.500 50,042 -0.02(-0.57%)
Sep 17, 2025 3.700 3.700 3.410 3.520 102,847 -0.14(-3.83%)
Sep 16, 2025 3.380 3.810 3.254 3.660 110,917 +0.25(+7.33%)
Sep 15, 2025 3.620 3.750 3.100 3.410 189,069 -0.08(-2.29%)
Sep 12, 2025 3.560 4.190 3.440 3.490 598,306 -0.06(-1.69%)
Sep 11, 2025 3.380 3.820 2.810 3.550 5,083,950 +0.40(+12.70%)
Sep 10, 2025 3.400 3.445 3.110 3.150 98,683 -0.25(-7.35%)
Sep 09, 2025 3.300 3.700 3.150 3.400 172,884 +0.14(+4.29%)
Sep 08, 2025 3.180 3.345 3.150 3.260 59,362 +0.11(+3.49%)
Sep 05, 2025 3.600 3.600 3.110 3.150 128,503 -0.48(-13.10%)
Sep 04, 2025 3.400 3.698 3.390 3.625 114,824 +0.23(+6.93%)
Sep 03, 2025 3.820 4.318 3.070 3.390 338,266 -0.54(-13.74%)
Sep 02, 2025 4.060 4.130 3.898 3.930 41,833 -0.20(-4.84%)
Aug 29, 2025 4.090 4.200 3.900 4.130 44,728 +0.19(+4.82%)
Aug 28, 2025 3.970 4.060 3.820 3.940 42,215 -0.03(-0.76%)
Aug 27, 2025 3.910 4.028 3.851 3.970 21,054 +0.02(+0.51%)
Aug 26, 2025 4.020 4.092 3.783 3.950 37,935 -0.07(-1.74%)
Aug 25, 2025 3.760 4.090 3.750 4.020 49,864 +0.18(+4.69%)
Aug 22, 2025 3.710 3.900 3.610 3.840 33,869 +0.13(+3.50%)
Aug 21, 2025 3.850 3.880 3.700 3.710 29,332 -0.18(-4.63%)
Aug 20, 2025 4.240 4.240 3.620 3.890 85,419 -0.20(-4.89%)
Aug 19, 2025 4.400 4.435 4.050 4.090 67,066 -0.37(-8.30%)
Aug 18, 2025 4.230 4.500 4.160 4.460 70,413 +0.30(+7.21%)
Aug 15, 2025 4.260 4.300 4.100 4.160 66,972 -0.08(-1.89%)
Aug 14, 2025 4.330 4.395 4.150 4.240 618,316 -0.19(-4.29%)
Aug 13, 2025 4.320 4.620 4.150 4.430 137,640 +0.14(+3.26%)
Aug 12, 2025 4.170 4.380 4.050 4.290 50,333 +0.17(+4.13%)
Aug 11, 2025 4.210 4.230 4.080 4.120 34,361 -0.09(-2.14%)
Aug 08, 2025 4.210 4.260 4.070 4.210 27,435 +0.00(+0.00%)
Aug 07, 2025 4.150 4.400 3.960 4.210 129,846 +0.10(+2.43%)
Aug 06, 2025 4.670 4.692 4.100 4.110 79,429 -0.47(-10.26%)
Aug 05, 2025 4.000 4.642 3.962 4.580 133,696 +0.41(+9.83%)
Aug 04, 2025 4.270 4.396 4.070 4.170 78,510 -0.06(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.