Stockscreener 앱 받기
1.71
14.47%
-0.2894
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.98 | $1.70 | $0.28 | 14,049.0 | -14.47% |
| 2026-10-15 | $2.04 | $1.86 | $0.187 | 23,267.0 | -5.59% |
| 2026-10-14 | $2.12 | $2.06 | $0.0578 | 2,433.0 | -4.82% |
| 2026-10-13 | $2.23 | $2.06 | $0.165 | 6,821.0 | +7.75% |
| 2026-10-12 | $2.09 | $2.02 | $0.07 | 3,155.0 | -1.20% |
| 2026-10-09 | $2.13 | $2.04 | $0.0949 | 5,546.0 | -0.48% |
| 2026-10-08 | $2.18 | $2.10 | $0.08 | 6,047.0 | -7.49% |
| 2026-10-07 | $2.27 | $2.27 | $0.00 | 3,636.0 | +1.26% |
| 2026-10-06 | $2.33 | $2.24 | $0.0833 | 5,477.0 | +0.98% |
| 2026-10-05 | $2.34 | $2.19 | $0.15 | 10,118.0 | +0.45% |
| 2026-10-02 | $2.26 | $2.15 | $0.11 | 3,758.0 | +5.24% |
| 2026-10-01 | $2.28 | $2.10 | $0.1794 | 16,875.0 | -6.67% |
| 2026-09-30 | $2.28 | $2.22 | $0.06 | 15,416.0 | -2.17% |
| 2026-09-29 | $2.49 | $2.21 | $0.2799 | 22,626.0 | -4.56% |
| 2026-09-28 | $2.46 | $2.41 | $0.045 | 3,848.0 | -0.00% |
| 2026-09-25 | $2.55 | $2.40 | $0.1499 | 11,747.0 | -1.23% |
| 2026-09-24 | $2.66 | $2.40 | $0.2628 | 42,095.0 | -7.92% |
| 2026-09-23 | $3.63 | $2.51 | $1.12 | 507,133.0 | -10.47% |
| 2026-09-22 | $3.03 | $2.87 | $0.158 | 6,604.0 | +5.71% |
| 2026-09-21 | $2.95 | $2.70 | $0.25 | 3,274.0 | -6.66% |
| 2026-09-18 | $3.06 | $2.81 | $0.25 | 26,053.0 | +8.70% |
| 2026-09-17 | $2.76 | $2.76 | $0.0001 | 3,129.0 | +0.00% |
Interactive Strength Inc 주식 (TRNR) 연도별 가격 이력
이 심층 분석에서는 Interactive Strength Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Interactive Strength Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Interactive Strength Inc 주식 (TRNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.34 | $1.70 | $0.64 | 101,182.0 | -24.00% |
| 2026-09 | $3.63 | $2.21 | $1.42 | 707,692.0 | -24.75% |
| 2026-08 | $4.00 | $2.83 | $1.17 | 479,872.0 | -0.99% |
| 2026-07 | $5.49 | $2.37 | $3.12 | 5,292,655.0 | -35.88% |
| 2026-06 | $5.95 | $3.08 | $2.87 | 3,571,779.0 | -16.31% |
| 2026-05 | $8.68 | $4.90 | $3.78 | 6,004,298.0 | -28.21% |
| 2026-04 | $11.20 | $6.94 | $4.26 | 410,522.0 | -18.25% |
| 2026-03 | $13.57 | $8.12 | $5.45 | 841,707.0 | -21.71% |
| 2026-02 | $53.20 | $12.25 | $40.95 | 5,375,908.0 | -66.40% |
| 2026-01 | $113.4 | $30.41 | $82.98 | 769,168.0 | -39.23% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.4 | $64.40 | $105.0 | 31,948.0 | -53.00% |
| 2025-11 | $205.9 | $146.3 | $59.64 | 55,112.0 | -12.15% |
| 2025-10 | $261.1 | $157.5 | $103.6 | 23,034.0 | -25.60% |
| 2025-09 | $302.2 | $196.7 | $105.5 | 109,477.0 | -19.61% |
| 2025-08 | $328.4 | $252.7 | $75.73 | 27,070.0 | -4.62% |
| 2025-07 | $574.0 | $298.2 | $275.8 | 234,674.0 | -25.86% |
| 2025-06 | $882.0 | $261.6 | $620.4 | 118,058.0 | -28.69% |
| 2025-05 | $756.0 | $392.1 | $363.9 | 59,212.0 | +25.52% |
| 2025-04 | $861.0 | $434.0 | $427.0 | 46,207.0 | -46.95% |
| 2025-03 | $2,772.0 | $742.0 | $2,030.0 | 243,318.0 | -52.14% |
| 2025-02 | $2,079.0 | $598.7 | $1,480.3 | 786,412.0 | +13.72% |
| 2025-01 | $2,380.0 | $1,505.0 | $875.0 | 2,035.0 | -20.70% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2,534.0 | $1,827.0 | $707.0 | 28,274.0 | -13.72% |
| 2024-11 | $7,441.0 | $1,750.0 | $5,691.0 | 86,735.0 | -62.73% |
| 2024-10 | $14,070.0 | $5,670.0 | $8,400.0 | 2,879.0 | -45.85% |
| 2024-09 | $34,300.0 | $11,242.0 | $23,058.0 | 1,769.0 | -65.73% |
| 2024-08 | $55,839.0 | $23,905.0 | $31,934.0 | 1,474.0 | -22.57% |
| 2024-07 | $109,200.0 | $40,600.0 | $68,600.0 | 511.0 | -56.57% |
| 2024-06 | $595,000.0 | $89,292.0 | $505,708.0 | 694.0 | -76.66% |
| 2024-05 | $697,200.0 | $394,240.0 | $302,960.0 | 6.00 | -14.69% |
| 2024-04 | $812,000.0 | $480,200.0 | $331,800.0 | 0.00 | -31.84% |
| 2024-03 | $1,470,000.0 | $672,000.0 | $798,000.0 | 2.00 | -44.89% |
| 2024-02 | $3,332,000.0 | $1,298,920.0 | $2,033,080.0 | 10.00 | -36.32% |
| 2024-01 | $2,652,160.0 | $1,753,360.0 | $898,800.0 | 0.00 | -13.95% |
4.41%
3.85%
자본화:
|
볼륨(24시간):