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

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

2.570 +1.040 (+67.97%)
Official Closing Price Updated: 4:15 PM EST, Feb 28, 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 (%)
Feb 28, 2025 2.060 2.970 1.570 2.570 193,571,216 +1.04(+67.97%)
Feb 27, 2025 1.930 2.390 1.350 1.530 126,662,064 +0.28(+22.40%)
Feb 26, 2025 1.560 2.540 1.210 1.250 158,602,480 +0.30(+31.62%)
Feb 25, 2025 0.9200 0.9869 0.8553 0.9497 526,793 +0.01(+1.56%)
Feb 24, 2025 1.080 1.150 0.8900 0.9351 985,690 -0.06(-6.49%)
Feb 21, 2025 0.9600 1.090 0.8600 1.000 1,780,065 -0.06(-5.66%)
Feb 20, 2025 1.240 1.240 1.000 1.060 2,812,559 -0.18(-14.52%)
Feb 19, 2025 1.660 2.170 1.240 1.240 66,738,744 +0.02(+2.06%)
Feb 18, 2025 1.270 1.380 1.140 1.215 271,612 -0.09(-7.25%)
Feb 14, 2025 1.280 1.310 1.160 1.310 245,084 +0.04(+3.15%)
Feb 13, 2025 1.290 1.340 1.210 1.270 126,638 -0.02(-1.93%)
Feb 12, 2025 1.320 1.370 1.200 1.295 394,370 -0.03(-1.89%)
Feb 11, 2025 1.630 1.640 1.200 1.320 2,141,853 -0.21(-13.73%)
Feb 10, 2025 1.620 1.630 1.490 1.530 302,593 -0.09(-5.56%)
Feb 07, 2025 1.720 1.740 1.530 1.620 91,609 -0.13(-7.43%)
Feb 06, 2025 1.820 1.970 1.710 1.750 330,566 -0.15(-7.89%)
Feb 05, 2025 1.980 1.980 1.850 1.900 65,839 -0.14(-6.86%)
Feb 04, 2025 2.040 2.059 1.850 2.040 171,899 -0.03(-1.45%)
Feb 03, 2025 2.160 2.184 2.040 2.070 297,803 -0.19(-8.41%)
Jan 31, 2025 2.330 2.370 2.150 2.260 63,195 -0.07(-3.00%)
Jan 30, 2025 2.410 2.550 2.230 2.330 249,629 +0.05(+2.19%)
Jan 29, 2025 2.370 2.400 2.270 2.280 37,990 -0.10(-4.20%)
Jan 28, 2025 2.370 2.416 2.350 2.380 14,569 -0.03(-1.24%)
Jan 27, 2025 2.340 2.490 2.340 2.410 23,280 +0.06(+2.55%)
Jan 24, 2025 2.430 2.440 2.350 2.350 21,760 -0.01(-0.42%)
Jan 23, 2025 2.490 2.610 2.310 2.360 40,687 -0.13(-5.22%)
Jan 22, 2025 2.580 2.662 2.350 2.490 98,848 -0.09(-3.49%)
Jan 21, 2025 2.680 2.775 2.560 2.580 29,878 -0.09(-3.37%)
Jan 17, 2025 2.740 2.749 2.600 2.670 36,527 -0.01(-0.37%)
Jan 16, 2025 2.620 2.820 2.620 2.680 53,248 +0.06(+2.29%)
Jan 15, 2025 2.650 2.700 2.520 2.620 103,228 +0.01(+0.38%)
Jan 14, 2025 2.660 2.688 2.560 2.610 31,935 -0.02(-0.76%)
Jan 13, 2025 2.790 2.790 2.580 2.630 47,634 -0.17(-6.07%)
Jan 10, 2025 2.950 2.965 2.697 2.800 103,257 -0.20(-6.67%)
Jan 08, 2025 3.140 3.244 2.960 3.000 93,003 -0.18(-5.66%)
Jan 07, 2025 3.140 3.400 3.060 3.180 159,964 -0.01(-0.31%)
Jan 06, 2025 3.090 3.211 3.010 3.190 99,347 +0.10(+3.34%)
Jan 03, 2025 2.870 3.120 2.815 3.087 151,108 +0.21(+7.18%)
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 and Conditions.