Interactive Strength (TRNR) Stock Chart & Stock Price History $2.79 -0.70 (-20.06%) (As of 11/15/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends Interactive Strength Stock Price Performance 5 Day Performance-46.03%1 Month Performance-76.59%3 Month Performance-94.61%6 Month Performance-99.65%Year-To-Date Performance-99.92%1 Year Performance-99.93% Receive TRNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. Email Address There is a little known company that is changing warfare (Ad)With geo - political instability around the world investors are flocking to defense contract stocks. There is a little known company that is changing warfare. With the backing of U.S. government contracts, this startup is reshaping the future of the U.S. military.Click here to gain instant access to one of the most exclusive pre-ipo opportunities in the market t TRNR Stock Chart for Sunday, November, 17, 2024 TRNR Chart by TradingView Interactive Strength Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/15/2024$3.49$2.79-20.06%$3.39$2.64532,213 shs$112,000.0011/14/2024$5.83$3.49-40.14%$5.51$3.081.23 million shs$140,000.0011/13/2024$5.17$5.83+12.77%$5.98$4.35840,022 shs$233,000.0011/12/2024$4.79$5.17+7.93%$5.74$4.18376,805 shs$20.74 million11/11/2024$6.04$4.79-20.70%$5.40$4.05443,149 shs$19.21 million11/08/2024$7.02$6.04-13.96%$7.50$5.34242,109 shs$242,000.00 Get the Latest News and Ratings for TRNR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. 11/07/2024$9.09$7.02-22.77%$8.65$6.621.39 million shs$282,000.0011/06/2024$9.51$9.09-4.42%$10.00$8.14122,180 shs$365,000.0011/05/2024$9.49$9.51+0.21%$10.63$9.1175,842 shs$381,000.0011/04/2024$8.65$9.49+9.71%$10.00$8.6543,707 shs$381,000.0011/01/2024$8.80$8.65-1.70%$8.79$8.1432,206 shs$347,000.0010/31/2024$9.70$8.80-9.28%$9.90$8.1072,298 shs$353,000.0010/30/2024$11.97$9.70-18.96%$12.00$9.2195,385 shs$389,000.0010/29/2024$13.20$11.97-9.32%$13.17$11.6150,401 shs$480,000.0010/28/2024$12.86$13.20+2.64%$13.69$12.7759,218 shs$529,000.0010/25/2024$13.23$12.86-2.80%$13.20$12.1243,876 shs$516,000.0010/24/2024$14.51$13.23-8.82%$14.36$12.5685,937 shs$531,000.0010/23/2024$18.40$14.51-21.14%$17.00$14.00223,425 shs$122,000.0010/22/2024$13.65$18.40+34.80%$20.00$12.58693,529 shs$738,000.0010/21/2024$12.81$13.65+6.56%$14.50$12.1179,474 shs$547,000.0010/18/2024$11.92$12.81+7.47%$12.89$11.5331,613 shs$514,000.0010/17/2024$12.30$11.92-3.09%$12.69$11.4028,445 shs$478,000.0010/16/2024$12.30$12.30$12.50$11.7028,625 shs$82,000.00 Related Companies noco-noco Stock Chart Advent Technologies Stock Chart Captivision Stock Chart Eos Energy Enterprises Stock Chart Fusion Fuel Green Stock Chart Hyzon Motors Stock Chart Microvast Stock Chart NeoVolta Stock Chart Nuvve Stock Chart Solid Power Stock Chart Receive TRNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TRNR) was last updated on 11/17/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredThere is a little known company that is changing warfareWith geo - political instability around the world investors are flocking to defense contract stocks. There...Reticulate | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredElon knows the truth, which is why they want him silencedElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...Porter & Company | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Interactive Strength Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Interactive Strength With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free TRNR Stock Alerts