NASDAQ · TRNR

Interactive Strength Inc. Common Stock

Consumer Cyclical · Personal Products & Services

$1.42

Down-$0.05 (-3.52%)

Updated Nov 4, 2026, 6:51 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TRNR

TRNR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

TRNR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$1.525	$1.65	$1.36	$1.42	244.88K
Nov 2, 2026	$1.56	$1.685	$1.5001	$1.59	76.45K
Oct 30, 2026	$1.60	$1.62	$1.5339	$1.54	5.83K
Oct 29, 2026	$1.65	$1.65	$1.60	$1.60	1.55K
Oct 28, 2026	$1.6485	$1.71	$1.62	$1.63	6.44K
Oct 27, 2026	$1.6864	$1.6864	$1.60	$1.60	9.81K
Oct 26, 2026	$1.7363	$1.80	$1.37	$1.685	7.44K
Oct 23, 2026	$1.70	$1.829	$1.70	$1.73	3.23K
Oct 22, 2026	$1.80	$1.95	$1.72	$1.77	5.07K
Oct 21, 2026	$1.79	$1.7901	$1.79	$1.7901	3.32K
Oct 20, 2026	$1.76	$1.87	$1.70	$1.77	8.15K
Oct 19, 2026	$1.71	$1.88	$1.71	$1.75	5.69K
Oct 16, 2026	$1.98	$1.98	$1.70	$1.71	14.18K
Oct 15, 2026	$2.00	$2.045	$1.858	$1.9994	23.27K
Oct 14, 2026	$2.1178	$2.1178	$2.06	$2.1178	2.43K
Oct 13, 2026	$2.12	$2.225	$2.06	$2.225	6.82K
Oct 12, 2026	$2.09	$2.09	$2.02	$2.065	3.15K
Oct 9, 2026	$2.1299	$2.1299	$2.035	$2.09	5.55K
Oct 8, 2026	$2.15	$2.18	$2.10	$2.10	6.05K
Oct 7, 2026	$2.27	$2.27	$2.27	$2.27	3.64K
Oct 6, 2026	$2.29	$2.325	$2.2417	$2.2417	5.48K