Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

0.8131 -0.0969 (-10.65%)

Streaming Delayed Price Updated: 2:56 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	0.8800	0.9300	0.8501	0.9100	291,406	+0.03(+2.94%)
Jul 12, 2024	0.8888	0.9100	0.8110	0.8840	835,618	-0.03(-3.28%)
Jul 11, 2024	0.9600	1.040	0.9015	0.9140	3,097,215	+0.01(+1.56%)
Jul 10, 2024	0.9010	1.080	0.8750	0.9000	2,116,650	-0.07(-6.99%)
Jul 09, 2024	1.280	1.350	0.9102	0.9676	15,653,202	-0.31(-24.41%)
Jul 08, 2024	1.140	1.370	1.110	1.280	1,580,369	+0.18(+15.84%)
Jul 05, 2024	1.220	1.290	1.100	1.105	144,544	-0.11(-9.43%)
Jul 03, 2024	1.350	1.350	1.140	1.220	200,839	-0.14(-10.29%)
Jul 02, 2024	1.270	1.560	1.250	1.360	510,786	+0.11(+8.80%)
Jul 01, 2024	1.420	1.420	1.211	1.250	147,609	-0.16(-11.35%)
Jun 28, 2024	1.500	1.520	1.276	1.410	313,967	-0.16(-10.19%)
Jun 27, 2024	2.070	2.070	1.450	1.570	381,016	-0.45(-22.28%)
Jun 26, 2024	2.600	2.655	2.000	2.020	264,120	-0.57(-22.01%)
Jun 25, 2024	2.820	2.900	2.500	2.590	426,652	-0.21(-7.50%)
Jun 24, 2024	2.670	2.960	2.659	2.800	192,269	-0.28(-9.09%)
Jun 21, 2024	3.030	3.190	2.610	3.080	456,228	+0.08(+2.67%)
Jun 20, 2024	2.910	3.300	2.820	3.000	195,055	-0.23(-7.12%)
Jun 18, 2024	3.630	3.890	2.940	3.230	1,060,706	-1.67(-34.08%)
Jun 17, 2024	4.520	8.500	4.170	4.900	44,534,736	+2.03(+70.73%)
Jun 14, 2024	2.950	3.690	2.640	2.870	345,727	-0.55(-16.08%)
Jun 13, 2024	3.584	3.944	3.400	3.420	125,362	-0.88(-20.39%)
Jun 12, 2024	5.060	5.060	4.060	4.296	114,337	-0.96(-18.20%)
Jun 11, 2024	5.416	5.924	5.208	5.252	127,394	-0.27(-4.92%)
Jun 10, 2024	4.968	5.880	4.416	5.524	236,319	+0.33(+6.39%)
Jun 07, 2024	5.344	5.916	5.004	5.192	35,631	-0.05(-0.92%)
Jun 06, 2024	5.600	5.880	5.200	5.240	23,154	-0.63(-10.70%)
Jun 05, 2024	5.520	5.996	4.896	5.868	33,150	+0.18(+3.24%)
Jun 04, 2024	6.236	6.264	5.680	5.684	14,749	-0.60(-9.49%)
Jun 03, 2024	6.280	6.300	5.632	6.280	24,876	+0.24(+3.97%)
May 31, 2024	7.440	7.440	5.632	6.040	92,108	-1.36(-18.38%)
May 30, 2024	7.800	8.660	7.320	7.400	71,594	-1.20(-13.99%)
May 29, 2024	9.068	9.192	7.608	8.604	158,445	+0.09(+1.03%)
May 28, 2024	7.600	9.960	7.244	8.516	63,442	+0.40(+4.88%)
May 24, 2024	7.040	8.376	6.924	8.120	44,315	+0.96(+13.41%)
May 23, 2024	7.240	7.592	7.008	7.160	3,268	-0.44(-5.84%)
May 22, 2024	7.400	8.000	6.880	7.604	2,884	+0.00(+0.00%)
May 21, 2024	7.680	8.196	7.244	7.604	6,099	-0.28(-3.60%)
May 20, 2024	7.360	8.212	7.120	7.888	4,992	-0.16(-1.94%)
May 17, 2024	8.228	9.400	8.004	8.044	25,489	+0.18(+2.24%)
May 16, 2024	6.800	7.928	6.800	7.868	25,721	+1.01(+14.69%)
May 15, 2024	6.800	7.000	6.320	6.860	2,350	+0.18(+2.69%)
May 14, 2024	6.460	6.796	6.252	6.680	4,386	+0.24(+3.73%)
May 13, 2024	6.596	6.596	6.152	6.440	2,415	+0.04(+0.63%)
May 10, 2024	6.400	6.692	6.080	6.400	3,956	+0.10(+1.52%)
May 09, 2024	6.312	6.792	6.020	6.304	6,857	-0.15(-2.35%)
May 08, 2024	6.364	6.716	6.048	6.456	6,349	-0.09(-1.34%)
May 07, 2024	6.800	7.000	6.436	6.544	7,746	-0.10(-1.45%)
May 06, 2024	6.920	7.560	6.576	6.640	4,442	-0.12(-1.78%)
May 03, 2024	7.200	7.268	6.260	6.760	7,350	-0.33(-4.68%)
May 02, 2024	7.556	7.720	6.800	7.092	6,277	-0.46(-6.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.