Stockscreener 앱 받기
3.57
10.30%
-0.41
시간 외 거래:
3.41
-0.16
-4.48%
Interactive Strength Inc 주식 (TRNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $3.69 | $3.30 | $0.39 | 179,389.0 | -10.30% |
| 2026-08-13 | $4.00 | $3.76 | $0.24 | 21,655.0 | +6.13% |
| 2026-08-12 | $3.86 | $3.50 | $0.36 | 26,144.0 | +9.65% |
| 2026-08-11 | $3.60 | $3.40 | $0.20 | 19,256.0 | -0.87% |
| 2026-08-10 | $3.56 | $3.44 | $0.12 | 14,168.0 | -3.63% |
| 2026-08-07 | $3.58 | $3.36 | $0.22 | 13,528.0 | +4.07% |
| 2026-08-06 | $3.48 | $3.30 | $0.175 | 11,526.0 | +2.08% |
| 2026-08-05 | $3.50 | $3.30 | $0.20 | 18,320.0 | -5.07% |
| 2026-08-04 | $3.66 | $3.20 | $0.4648 | 33,465.0 | +10.94% |
| 2026-08-03 | $3.23 | $2.94 | $0.29 | 17,388.0 | +5.96% |
| 2026-07-31 | $3.03 | $2.90 | $0.1328 | 16,161.0 | +1.34% |
| 2026-07-30 | $3.05 | $2.80 | $0.2499 | 15,559.0 | -2.93% |
| 2026-07-29 | $3.07 | $2.80 | $0.271 | 15,300.0 | +3.37% |
| 2026-07-28 | $3.05 | $2.90 | $0.1499 | 18,786.0 | -2.94% |
| 2026-07-27 | $3.23 | $3.05 | $0.18 | 15,658.0 | -3.47% |
| 2026-07-24 | $3.30 | $3.08 | $0.22 | 21,587.0 | -3.06% |
| 2026-07-23 | $3.29 | $3.01 | $0.2799 | 15,807.0 | +2.19% |
| 2026-07-22 | $3.20 | $3.01 | $0.1899 | 25,154.0 | -1.84% |
| 2026-07-21 | $3.27 | $3.09 | $0.18 | 23,226.0 | -0.31% |
| 2026-07-20 | $3.32 | $3.08 | $0.24 | 31,486.0 | +5.83% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $4.00 | $2.94 | $1.06 | 534,228.0 | +18.21% |
| 2026-07 | $5.49 | $2.37 | $3.12 | 5,292,655.0 | -35.88% |
| 2026-06 | $5.95 | $3.08 | $2.87 | 3,571,778.1 | -16.31% |
| 2026-05 | $8.68 | $4.90 | $3.78 | 6,004,295.7 | -28.21% |
| 2026-04 | $11.20 | $6.94 | $4.26 | 410,520.7 | -18.25% |
| 2026-03 | $13.57 | $8.12 | $5.45 | 841,708.6 | -21.71% |
| 2026-02 | $53.20 | $12.25 | $40.95 | 5,375,908.4 | -66.40% |
| 2026-01 | $113.4 | $30.41 | $82.98 | 769,169.1 | -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 | 31,945.6 | -53.00% |
| 2025-11 | $205.9 | $146.3 | $59.64 | 55,113.0 | -12.15% |
| 2025-10 | $261.1 | $157.5 | $103.6 | 23,033.4 | -25.60% |
| 2025-09 | $302.2 | $196.7 | $105.5 | 109,475.3 | -19.61% |
| 2025-08 | $328.4 | $252.7 | $75.73 | 27,068.8 | -4.62% |
| 2025-07 | $574.0 | $298.2 | $275.8 | 234,670.8 | -25.86% |
| 2025-06 | $419.3 | $26.16 | $393.1 | 1,084,229.5 | +613.06% |
| 2025-05 | $75.60 | $39.21 | $36.39 | 592,127.5 | +25.52% |
| 2025-04 | $86.10 | $43.40 | $42.70 | 462,080.5 | -46.95% |
| 2025-03 | $277.2 | $74.20 | $203.0 | 2,433,197.0 | -52.14% |
| 2025-02 | $207.9 | $59.87 | $148.0 | 7,864,125.9 | +13.72% |
| 2025-01 | $238.0 | $150.5 | $87.50 | 20,345.4 | -20.70% |
Interactive Strength Inc 주식 (TRNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $253.4 | $182.7 | $70.70 | 282,739.3 | -13.72% |
| 2024-11 | $744.1 | $175.0 | $569.1 | 867,353.5 | -62.73% |
| 2024-10 | $1,407.0 | $567.0 | $840.0 | 28,795.8 | -45.85% |
| 2024-09 | $3,430.0 | $1,124.2 | $2,305.8 | 17,675.8 | -65.73% |
| 2024-08 | $5,583.9 | $2,390.5 | $3,193.4 | 14,712.0 | -22.57% |
| 2024-07 | $10,920.0 | $4,060.0 | $6,860.0 | 5,130.1 | -56.57% |
| 2024-06 | $59,500.0 | $8,929.2 | $50,570.8 | 6,949.2 | -76.66% |
| 2024-05 | $69,720.0 | $39,424.0 | $30,296.0 | 77.97 | -14.69% |
| 2024-04 | $81,200.0 | $48,020.0 | $33,180.0 | 15.61 | -31.84% |
| 2024-03 | $147,000.0 | $67,200.0 | $79,800.0 | 33.93 | -44.89% |
| 2024-02 | $333,200.0 | $129,892.0 | $203,308.0 | 115.0 | -36.32% |
| 2024-01 | $265,216.0 | $175,336.0 | $89,880.0 | 4.10 | -13.95% |
1.12%
4.35%
자본화:
|
볼륨(24시간):