Interactive Strength (TRNR) Stock Chart & Stock Price History $1.00 -0.06 (-5.66%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$1.03 +0.03 (+3.50%) As of 02/21/2025 07:59 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 AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Interactive Strength Stock Price Performance 5 Day Performance-23.66%1 Month Performance-59.84%3 Month Performance-67.95%6 Month Performance-98.15%Year-To-Date Performance-64.91%1 Year Performance-99.96% 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 Saturday, February, 22, 2025 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 Capitalization02/21/2025$1.06$1.00-5.66%$1.09$0.861.74 million shs$630,000.0002/20/2025$1.24$1.06-14.52%$1.24$1.002.76 million shs$668,000.0002/19/2025$1.22$1.24+2.06%$2.17$1.2466.72 million shs$781,000.0002/18/2025$1.31$1.22-7.25%$1.38$1.14271,612 shs$759,000.0002/17/2025$1.31$1.31$1.31$1.16243,448 shs$825,000.0002/14/2025$1.27$1.31+3.15%$1.31$1.16243,448 shs$825,000.0002/13/2025$1.30$1.27-1.93%$1.34$1.21123,681 shs$800,000.0002/12/2025$1.32$1.30-1.89%$1.37$1.20363,138 shs$816,000.0002/11/2025$1.53$1.32-13.73%$1.64$1.202.14 million shs$832,000.0002/10/2025$1.62$1.53-5.56%$1.63$1.49302,168 shs$964,000.00 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. 02/07/2025$1.75$1.62-7.43%$1.74$1.5391,557 shs$1.02 million02/06/2025$1.90$1.75-7.89%$1.97$1.71330,558 shs$1.10 million02/05/2025$2.04$1.90-6.86%$1.98$1.8565,839 shs$1.19 million02/04/2025$2.07$2.04-1.45%$2.06$1.85171,882 shs$1.29 million02/03/2025$2.26$2.07-8.41%$2.18$2.04268,367 shs$1.30 million01/31/2025$2.33$2.26-3.00%$2.37$2.1562,908 shs$1.42 million01/30/2025$2.28$2.33+2.19%$2.55$2.23249,180 shs$1.47 million01/29/2025$2.38$2.28-4.20%$2.40$2.2737,990 shs$1.44 million01/28/2025$2.41$2.38-1.24%$2.42$2.3514,569 shs$1.50 million01/27/2025$2.35$2.41+2.55%$2.49$2.3423,280 shs$1.52 million01/24/2025$2.36$2.35-0.42%$2.44$2.3521,295 shs$1.48 million01/23/2025$2.49$2.36-5.22%$2.61$2.3140,687 shs$1.49 million01/22/2025$2.58$2.49-3.49%$2.66$2.3598,848 shs$1.57 million01/21/2025$2.67$2.58-3.37%$2.78$2.5629,373 shs$1.63 million Related Companies UTime Stock Chart Nuvve Stock Chart Expion360 Stock Chart Electriq Power Stock Chart Advent Technologies Stock Chart Captivision Stock Chart Eos Energy Enterprises Stock Chart ESGEN Acquisition Stock Chart Fusion Fuel Green Stock Chart Hyzon Motors 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 2/22/2025 by MarketBeat.com Staff From Our Partners[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWhat is this southern state hiding?The financial press had a field day this week after President Donald Trump and Department of Government Effici...Stansberry Research | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | 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