Home

Interactive Strength Inc. - Common Stock (TRNR)

2.2000
-0.1300 (-5.58%)

Interactive Strength Inc. is a pioneering company focused on revolutionizing the fitness and health industry through advanced technology solutions

The company develops innovative digital fitness platforms and smart exercise equipment that leverage artificial intelligence and data analytics to create personalized workout experiences for users. By integrating interactive features and real-time feedback, Interactive Strength enhances the effectiveness of personal training, promotes engagement, and supports individuals in achieving their fitness goals, making fitness more accessible and enjoyable for a diverse range of consumers.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/20252.412.552.232.33249,6292.33
1/29/20252.372.402.272.2837,9902.28
1/28/20252.372.422.352.3814,5692.38
1/27/20252.342.492.342.4123,2802.41
1/24/20252.432.442.352.3521,7602.35
1/23/20252.492.612.312.3640,6872.36
1/22/20252.582.662.352.4998,8482.49
1/21/20252.682.772.562.5829,8782.58
1/17/20252.742.752.602.6736,5272.67
1/16/20252.622.822.622.6853,2482.68
1/15/20252.652.702.522.62103,2282.62
1/14/20252.662.692.562.6131,9352.61
1/13/20252.792.792.582.6347,6342.63
1/10/20252.952.972.702.80103,2572.80
1/08/20253.143.242.963.0093,0033.00
1/07/20253.143.403.063.18159,9643.18
1/06/20253.093.213.013.1999,3473.19
1/03/20252.873.122.823.09151,1083.09
1/02/20252.842.912.782.8871,0112.88
12/31/20242.830.002.852.8502.85
12/30/20242.802.862.732.8392,7342.83
12/27/20242.902.922.732.76119,7112.76
12/26/20242.802.942.802.90100,1822.90
12/24/20242.932.972.822.8783,7612.87
12/23/20242.883.142.873.00178,8183.00
12/20/20243.013.132.902.92216,3662.92
12/19/20242.963.182.853.05177,0223.05
12/18/20242.953.402.953.00979,6673.00
12/17/20242.983.062.843.01131,5733.01
12/16/20243.173.182.933.04167,6163.04
12/13/20243.123.293.033.17270,9073.17
12/12/20243.263.622.943.295,103,8483.29
12/11/20242.913.302.903.01397,5053.01
12/10/20243.253.372.853.2310,895,1403.23
12/09/20242.832.852.612.7089,9492.70
12/06/20242.812.932.742.8977,0302.89
12/05/20242.932.932.722.84209,0032.84
12/04/20242.963.022.802.99112,2772.99
12/03/20243.033.172.712.96256,9272.96
12/02/20243.333.542.972.99243,4092.99
11/29/20243.043.442.853.28490,4923.28
11/27/20243.783.953.143.4518,136,7803.45
11/26/20242.892.992.652.75219,8182.75
11/25/20243.293.383.133.14190,4613.14
11/22/20243.773.903.123.12454,5803.12
11/21/20244.094.313.594.009,342,7624.00
11/20/20243.333.803.153.59584,4103.59
11/19/20243.974.213.113.9425,763,1643.94
11/18/20242.803.102.502.53360,8972.53
11/15/20243.023.392.642.79542,0122.79
11/14/20245.425.513.083.491,243,9903.49
11/13/20244.905.984.355.83857,1485.83
11/12/20244.515.744.175.16376,7395.16
11/11/20245.265.394.054.79445,6664.79
11/08/20240.070.070.050.0625,370,9286.04
11/07/20240.090.090.070.07138,638,4577.01
11/06/20240.100.100.080.0911,955,7039.09
11/05/20240.100.110.090.107,582,6339.60
11/04/20240.090.100.090.094,397,3419.49
11/01/20240.090.090.080.093,249,4358.65
10/31/20240.100.100.080.097,336,0698.80