Interactive Strength (TRNR) Stock Chart & Stock Price History $6.38 -0.34 (-5.06%) Closing price 07/18/2025 04:00 PM EasternExtended Trading$6.70 +0.32 (+4.94%) As of 07/18/2025 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Interactive Strength Stock Price Performance The Interactive Strength (TRNR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.32%, with a year-to-date return of -77.61%. In the past month, the stock has decreased 10.23%, reflecting recent market activity. As of the latest close, Interactive Strength traded at $6.38 with a market cap of $9.00 million and volume of 126,625 shares. 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 5 Day Performance-7.67%1 Month Performance-10.23%3 Month Performance-32.84%Year-To-Date Performance-77.61%1 Year Performance-99.32% TRNR Stock Chart for Saturday, July, 19, 2025 TRNR Chart by TradingView Interactive Strength Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$6.72$6.38-5.06%$7.27$6.29126,625 shs$9.00 million07/17/2025$6.99$6.72-3.86%$6.84$6.26164,763 shs$6.77 million07/16/2025$6.94$6.99+0.72%$7.14$6.6888,752 shs$7.06 million07/15/2025$6.91$6.94+0.43%$7.37$6.25178,662 shs$6.99 million07/14/2025$7.78$6.91-11.18%$7.65$6.65271,623 shs$6.96 million07/11/2025$7.82$7.78-0.51%$8.20$7.42244,268 shs$7.83 million07/10/2025$7.26$7.82+7.71%$8.00$7.25184,243 shs$7.90 million07/09/2025$6.62$7.26+9.67%$7.52$6.45240,696 shs$7.33 million07/08/2025$6.53$6.62+1.38%$6.69$6.07184,750 shs$6.67 million07/07/2025$5.44$6.53+20.04%$7.08$5.22569,014 shs$6.60 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. 07/04/2025$5.44$5.44$5.63$5.12155,725 shs$5.48 million07/03/2025$5.33$5.44+2.06%$5.63$5.12155,725 shs$5.49 million07/02/2025$5.57$5.33-4.31%$5.45$5.04289,462 shs$5.38 million07/01/2025$5.84$5.57-4.62%$6.80$4.8412.48 million shs$5.63 million06/30/2025$5.05$5.84+15.64%$5.99$4.82230,995 shs$5.90 million06/27/2025$4.35$5.05+16.09%$5.63$4.40520,849 shs$50.85 million06/26/2025$4.48$4.35-2.92%$4.66$3.74220,920 shs$4.38 million06/25/2025$6.84$4.48-34.50%$5.33$4.25453,549 shs$4.51 million06/24/2025$6.45$6.84+6.06%$6.99$6.2263,551 shs$6.89 million06/23/2025$6.86$6.45-5.95%$6.87$6.2082,916 shs$6.50 million06/20/2025$7.11$6.86-3.50%$7.22$6.8641,033 shs$6.91 million06/19/2025$7.11$7.11$7.25$6.70128,761 shs$7.16 million06/18/2025$6.87$7.11+3.45%$7.25$6.70128,761 shs$7.16 million Related Companies Pioneer Power Solutions Stock Chart 374Water Stock Chart Sunrise New Energy Stock Chart Orion Energy Systems Stock Chart Electra Battery Materials Stock Chart ESS Tech Stock Chart Energy Focus Stock Chart UTime Stock Chart CCSC Technology International Stock Chart Solidion Technology 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 7/19/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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