Interactive Strength (TRNR) Stock Chart & Stock Price History $1.01 0.00 (0.00%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Interactive Strength Stock Price Performance 5 Day Performance-6.48%1 Month Performance-19.84%3 Month Performance-61.30%6 Month Performance-92.69%Year-To-Date Performance-64.56%1 Year Performance-99.88% 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 TRNR Stock Chart for Monday, April, 14, 2025 TRNR Chart by TradingViewRemove Ads 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 Capitalization04/14/2025$1.01$1.01$1.03$0.95712,157 shs$1.52 million04/11/2025$1.05$1.01-3.81%$1.03$0.95574,101 shs$1.52 million04/10/2025$1.08$1.05-2.78%$1.09$0.951.29 million shs$1.58 million04/09/2025$0.90$1.08+19.69%$1.16$0.816.48 million shs$1.62 million04/09/2025$0.90$1.08+19.69%$1.16$0.816.48 million shs$1.62 million04/08/2025$0.89$0.90+1.38%$1.23$0.8532.08 million shs$1.35 million04/08/2025$0.89$0.90+1.38%$1.23$0.8532.08 million shs$1.35 million04/07/2025$0.91$0.89-2.18%$0.91$0.83444,481 shs$1.34 million04/04/2025$1.08$0.91-15.76%$1.04$0.80977,442 shs$1.37 million04/03/2025$0.90$1.08+20.39%$1.12$0.861.24 million shs$1.62 million 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. 04/02/2025$1.01$0.90-11.18%$1.00$0.87946,685 shs$1.35 million04/01/2025$1.23$1.01-17.89%$1.21$0.991.37 million shs$1.52 million03/31/2025$1.19$1.23+3.36%$1.27$1.13984,161 shs$1.85 million03/28/2025$1.24$1.19-4.03%$1.26$1.15657,458 shs$1.79 million03/27/2025$1.29$1.24-3.88%$1.29$1.21822,172 shs$1.86 million03/26/2025$1.21$1.29+6.61%$1.48$1.204.21 million shs$1.94 million03/25/2025$1.23$1.21-1.63%$1.25$1.15487,066 shs$1.82 million03/24/2025$1.26$1.23-2.38%$1.31$1.21855,519 shs$1.85 million03/21/2025$1.28$1.26-1.56%$1.38$1.221.93 million shs$1.89 million03/20/2025$1.21$1.28+5.79%$1.35$1.161.78 million shs$1.92 million03/19/2025$1.07$1.21+13.08%$1.48$1.2013.13 million shs$1.82 million03/18/2025$1.19$1.07-10.08%$1.18$1.06787,526 shs$1.61 million03/17/2025$1.26$1.19-5.56%$1.26$1.101.45 million shs$1.79 million03/14/2025$1.33$1.26-5.26%$1.35$1.231.57 million shs$1.89 million03/13/2025$1.42$1.33-6.34%$1.44$1.332.84 million shs$2.00 million Related Companies Polar Power Stock Chart Dragonfly Energy Stock Chart Hyzon Motors Stock Chart Fusion Fuel Green Stock Chart Heramba Electric Stock Chart UTime Stock Chart Expion360 Stock Chart Nuvve Stock Chart Electriq Power Stock Chart Advent Technologies 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 4/14/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredAmerica’s Retirement Accounts Are at Risk—Here’s WhyWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTariffs. Volatility. Fear. Here’s the Plan.Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...Investors Alley | SponsoredCatastrophicThe losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.InvestorPlace | SponsoredTrump’s betrayal exposed Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | SponsoredTrump 2028 could be a “bonanza” for investorsAs you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...Paradigm Press | SponsoredIf Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...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.
