Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Interactive Strength Inc. - Common Stock (NQ: TRNR ) 1.390 -0.180 (-11.46%) Streaming Delayed Price Updated: 12:24 PM EDT, Jun 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 +2.78(+3256.73%) Jun 13, 2024 0.0896 0.0986 0.0850 0.0855 5,014,508 -0.02(-20.39%) Jun 12, 2024 0.1265 0.1265 0.1015 0.1074 4,573,514 -0.02(-18.20%) Jun 11, 2024 0.1354 0.1481 0.1302 0.1313 5,095,798 -0.01(-4.92%) Jun 10, 2024 0.1242 0.1470 0.1104 0.1381 9,452,769 +0.01(+6.39%) Jun 07, 2024 0.1336 0.1479 0.1251 0.1298 1,425,241 -0.00(-0.92%) Jun 06, 2024 0.1400 0.1470 0.1300 0.1310 926,165 -0.02(-10.70%) Jun 05, 2024 0.1380 0.1499 0.1224 0.1467 1,326,031 +0.00(+3.24%) Jun 04, 2024 0.1559 0.1566 0.1420 0.1421 589,969 -0.01(-9.49%) Jun 03, 2024 0.1570 0.1575 0.1408 0.1570 995,062 +0.01(+3.97%) May 31, 2024 0.1860 0.1860 0.1408 0.1510 3,684,356 -0.03(-18.38%) May 30, 2024 0.1950 0.2165 0.1830 0.1850 2,863,760 -0.03(-13.99%) May 29, 2024 0.2267 0.2298 0.1902 0.2151 6,337,838 +0.00(+1.03%) May 28, 2024 0.1900 0.2490 0.1811 0.2129 2,537,718 +0.01(+4.88%) May 24, 2024 0.1760 0.2094 0.1731 0.2030 1,772,625 +0.02(+13.41%) May 23, 2024 0.1810 0.1898 0.1752 0.1790 130,743 -0.01(-5.84%) May 22, 2024 0.1850 0.2000 0.1720 0.1901 115,364 +0.00(+0.00%) May 21, 2024 0.1920 0.2049 0.1811 0.1901 243,994 -0.01(-3.60%) May 20, 2024 0.1840 0.2053 0.1780 0.1972 199,705 -0.00(-1.94%) May 17, 2024 0.2057 0.2350 0.2001 0.2011 1,019,564 +0.00(+2.24%) May 16, 2024 0.1700 0.1982 0.1700 0.1967 1,028,858 +0.03(+14.69%) May 15, 2024 0.1700 0.1750 0.1580 0.1715 94,024 +0.00(+2.69%) May 14, 2024 0.1615 0.1699 0.1563 0.1670 175,447 +0.01(+3.73%) May 13, 2024 0.1649 0.1649 0.1538 0.1610 96,601 +0.00(+0.63%) May 10, 2024 0.1600 0.1673 0.1520 0.1600 158,254 +0.00(+1.52%) May 09, 2024 0.1578 0.1698 0.1505 0.1576 274,295 -0.00(-2.35%) May 08, 2024 0.1591 0.1679 0.1512 0.1614 253,880 -0.00(-1.34%) May 07, 2024 0.1700 0.1750 0.1609 0.1636 309,845 -0.00(-1.45%) May 06, 2024 0.1730 0.1890 0.1644 0.1660 177,695 -0.00(-1.78%) May 03, 2024 0.1800 0.1817 0.1565 0.1690 294,026 -0.01(-4.68%) May 02, 2024 0.1889 0.1930 0.1700 0.1773 251,105 -0.01(-6.14%) May 01, 2024 0.1770 0.1984 0.1755 0.1889 91,749 +0.01(+6.72%) Apr 30, 2024 0.1840 0.1900 0.1745 0.1770 125,247 -0.01(-6.84%) Apr 29, 2024 0.2081 0.2081 0.1811 0.1900 133,732 -0.02(-7.59%) Apr 26, 2024 0.2128 0.2162 0.2030 0.2056 64,569 -0.00(-0.05%) Apr 25, 2024 0.2149 0.2200 0.2051 0.2057 128,530 -0.00(-2.23%) Apr 24, 2024 0.2070 0.2300 0.2010 0.2104 324,626 +0.00(+1.64%) Apr 23, 2024 0.1811 0.2200 0.1811 0.2070 448,683 +0.02(+8.95%) Apr 22, 2024 0.1900 0.1949 0.1801 0.1900 143,106 -0.00(-1.20%) Apr 19, 2024 0.1800 0.1994 0.1777 0.1923 178,147 +0.01(+3.67%) Apr 18, 2024 0.1970 0.2082 0.1800 0.1855 80,596 -0.00(-1.07%) Apr 17, 2024 0.1930 0.2058 0.1715 0.1875 79,086 -0.00(-1.32%) Apr 16, 2024 0.1900 0.2199 0.1833 0.1900 82,382 -0.00(-1.55%) Apr 15, 2024 0.2089 0.2089 0.1814 0.1930 196,379 -0.02(-7.48%) Apr 12, 2024 0.2454 0.2454 0.2070 0.2086 293,311 -0.03(-11.42%) Apr 11, 2024 0.2331 0.2750 0.2250 0.2355 551,407 +0.02(+7.53%) Apr 10, 2024 0.2377 0.2399 0.2021 0.2190 172,390 -0.00(-1.62%) Apr 09, 2024 0.2325 0.2348 0.2173 0.2226 146,317 -0.02(-6.78%) Apr 08, 2024 0.2550 0.2550 0.2305 0.2388 43,669 -0.00(-1.12%) Apr 05, 2024 0.2475 0.2550 0.2340 0.2415 146,956 -0.01(-3.36%) Apr 04, 2024 0.2300 0.2500 0.2256 0.2499 241,505 +0.02(+11.07%) Apr 03, 2024 0.2618 0.2618 0.2250 0.2250 365,032 -0.04(-16.64%) Apr 02, 2024 0.2700 0.2900 0.2400 0.2699 266,075 +0.00(+1.89%) 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.