Get the Stockscreener App
2.77
6.73%
-0.20
After Hours:
2.73
-0.04
-1.44%
Interactive Strength Inc Stock (TRNR) Price History
The historical daily chart and data for Interactive Strength Inc stock (TRNR), show that the latest closing stock price as of October 22, 2025, is $2.77.
- Interactive Strength Inc all-time high stock price is $4,760.00, occurred on February 26, 2024.
- The lowest Interactive Strength Inc stock price recorded was $0.0534 on November 08, 2024. Since then, Interactive Strength Inc's stock price has risen over 5,087% to $2.77 now.
- The 52-week high stock price for TRNR is $14.45, representing a 421.66% increase from the current share price, occurred on October 24, 2024.
- The 52-week low stock price for TRNR is $0.3737, indicating a -86.51% decrease from the current share price, occurred on June 26, 2025.
The table below shows more information about TRNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2025 | $3.00 | $2.70 | $0.30 | 48,825.0 | -6.73% |
| Oct 21, 2025 | $3.12 | $2.90 | $0.22 | 27,360.0 | -0.34% |
| Oct 20, 2025 | $3.22 | $2.90 | $0.32 | 61,993.0 | +3.11% |
| Oct 17, 2025 | $3.23 | $2.86 | $0.3724 | 111,249.0 | -5.56% |
| Oct 16, 2025 | $3.31 | $3.02 | $0.29 | 51,745.0 | -5.26% |
| Oct 15, 2025 | $3.42 | $3.20 | $0.2236 | 47,852.0 | -5.00% |
| Oct 14, 2025 | $3.45 | $3.14 | $0.3086 | 63,432.0 | +1.80% |
| Oct 13, 2025 | $3.41 | $3.02 | $0.39 | 76,630.0 | +7.13% |
| Oct 10, 2025 | $3.63 | $3.05 | $0.5799 | 166,486.0 | -8.84% |
| Oct 09, 2025 | $3.63 | $3.40 | $0.23 | 110,359.0 | -4.20% |
| Oct 08, 2025 | $3.73 | $3.35 | $0.3799 | 102,016.0 | +2.88% |
| Oct 07, 2025 | $3.51 | $3.33 | $0.1833 | 34,814.0 | +1.76% |
| Oct 06, 2025 | $3.51 | $3.35 | $0.16 | 37,773.0 | -2.85% |
| Oct 03, 2025 | $3.59 | $3.44 | $0.15 | 42,638.0 | +0.00% |
| Oct 02, 2025 | $3.65 | $3.48 | $0.1699 | 45,330.0 | -1.96% |
| Oct 01, 2025 | $3.60 | $3.21 | $0.3891 | 155,951.0 | +7.83% |
| Sep 30, 2025 | $3.42 | $3.27 | $0.1488 | 25,148.0 | -2.06% |
| Sep 29, 2025 | $3.47 | $3.21 | $0.2557 | 81,112.0 | +0.30% |
| Sep 26, 2025 | $3.47 | $3.25 | $0.2242 | 27,494.0 | +0.00% |
| Sep 25, 2025 | $3.54 | $3.26 | $0.2791 | 85,258.0 | -3.98% |
| Sep 24, 2025 | $3.77 | $3.42 | $0.3499 | 158,752.0 | +2.92% |
| Sep 23, 2025 | $3.60 | $3.35 | $0.245 | 58,378.0 | -2.84% |
Interactive Strength Inc Stock (TRNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Interactive Strength Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Interactive Strength Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Interactive Strength Inc Stock (TRNR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $3.73 | $2.70 | $1.03 | 1,233,278.0 | -16.57% |
| Sep, 2025 | $4.32 | $2.81 | $1.51 | 7,663,272.0 | -19.61% |
| Aug, 2025 | $4.69 | $3.61 | $1.08 | 1,894,813.0 | -4.62% |
| Jul, 2025 | $8.20 | $4.26 | $3.94 | 16,426,959.0 | -25.86% |
| Jun, 2025 | $5.99 | $0.3737 | $5.62 | 75,896,065.0 | +613.06% |
| May, 2025 | $1.08 | $0.5601 | $0.5199 | 41,448,928.0 | +25.52% |
| Apr, 2025 | $1.23 | $0.62 | $0.61 | 32,345,632.0 | -46.95% |
| Mar, 2025 | $3.96 | $1.06 | $2.90 | 170,323,790.0 | -52.14% |
| Feb, 2025 | $2.97 | $0.8553 | $2.11 | 550,488,814.0 | +13.72% |
| Jan, 2025 | $3.40 | $2.15 | $1.25 | 1,424,181.0 | -20.70% |
Interactive Strength Inc Stock (TRNR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.62 | $2.61 | $1.01 | 19,791,748.0 | -13.72% |
| Nov, 2024 | $10.63 | $2.50 | $8.13 | 60,714,746.2 | -62.73% |
| Oct, 2024 | $20.10 | $8.10 | $12.00 | 2,015,704.8 | -45.85% |
| Sep, 2024 | $49.00 | $16.06 | $32.94 | 1,237,303.8 | -65.73% |
| Aug, 2024 | $79.77 | $34.15 | $45.62 | 1,029,843.4 | -22.57% |
| Jul, 2024 | $156.0 | $58.00 | $98.00 | 359,108.4 | -56.57% |
| Jun, 2024 | $850.0 | $127.6 | $722.4 | 486,446.5 | -76.66% |
| May, 2024 | $996.0 | $563.2 | $432.8 | 5,457.9 | -14.69% |
| Apr, 2024 | $1,160.0 | $686.0 | $474.0 | 1,092.8 | -31.84% |
| Mar, 2024 | $2,100.0 | $960.0 | $1,140.0 | 2,375.2 | -44.89% |
| Feb, 2024 | $4,760.0 | $1,855.6 | $2,904.4 | 8,049.8 | -36.32% |
| Jan, 2024 | $3,788.8 | $2,504.8 | $1,284.0 | 286.7 | -13.95% |
Interactive Strength Inc Stock (TRNR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4,160.0 | $3,360.0 | $800.0 | 92.58 | -14.00% |
| Nov, 2023 | $4,600.0 | $3,600.0 | $1,000.0 | 77.56 | -7.41% |
| Oct, 2023 | $6,000.0 | $3,440.0 | $2,560.0 | 472.4 | -20.59% |
| Sep, 2023 | $7,120.0 | $4,880.0 | $2,240.0 | 441.5 | +6.25% |
| Aug, 2023 | $11,039.6 | $4,440.4 | $6,599.2 | 891.4 | -48.39% |
| Jul, 2023 | $12,400.0 | $7,644.0 | $4,756.0 | 221.7 | -11.11% |
| Jun, 2023 | $22,760.0 | $10,000.0 | $12,760.0 | 309.8 | -45.08% |
| May, 2023 | $28,552.8 | $12,840.0 | $15,712.8 | 894.1 | +0.00% |
1.90%
2.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):