Is Interactive Strength Inc. (TRNR) a Buy, Sell, or Hold?
NASDAQ : TRNR
Interactive Strength Inc.
$3.06 USD
$0.12 (4.08%)
- Volume
- 115.4K
- Average Volume
- 223.99K
- Market Capitalization
- $1.02M
- P/E Ratio
- -0.03
- Dividend Yield
- 0.00%
- Price Target
- $22.50
- Year High
- $508.90
- Year Low
- $2.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.39
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $3.03 | $3.01 | -0.66% | 46475 |
| 2026-07-15 | $2.88 | $3.06 | 6.25% | 115.62K |
| 2026-07-14 | $2.94 | $2.94 | 0.00% | 1.15M |
| 2026-07-13 | $2.50 | $3.01 | 20.40% | 519.64K |
| 2026-07-10 | $2.43 | $2.58 | 6.17% | 65220 |
| 2026-07-09 | $2.57 | $2.58 | 0.39% | 2.25M |
| 2026-07-08 | $3.27 | $3.00 | -8.26% | 120K |
| 2026-07-07 | $4.30 | $3.52 | -18.14% | 687.83K |
| 2026-07-06 | $4.13 | $4.23 | 2.42% | 47900 |
| 2026-07-02 | $4.43 | $4.20 | -5.19% | 53885 |
| 2026-07-01 | $4.54 | $4.35 | -4.19% | 54893 |
| 2026-06-30 | $4.40 | $4.71 | 7.05% | 255.4K |
| 2026-06-29 | $3.97 | $4.06 | 2.27% | 78799 |
| 2026-06-26 | $3.73 | $4.09 | 9.65% | 68010 |
| 2026-06-25 | $3.85 | $3.76 | -2.34% | 21545 |
| 2026-06-24 | $3.85 | $3.86 | 0.26% | 24357 |
| 2026-06-23 | $3.82 | $3.92 | 2.62% | 13476 |
| 2026-06-22 | $3.96 | $3.83 | -3.28% | 27314 |
| 2026-06-18 | $4.34 | $4.06 | -6.45% | 34157 |
| 2026-06-17 | $4.05 | $4.34 | 7.16% | 184.64K |
| 2026-06-16 | $3.68 | $5.06 | 37.50% | 2.54M |
| 2026-06-15 | $4.27 | $3.68 | -13.82% | 78751 |
| 2026-06-12 | $3.99 | $4.04 | 1.25% | 32965 |
| 2026-06-11 | $4.32 | $4.06 | -6.02% | 30434 |
| 2026-06-10 | $4.90 | $4.31 | -12.04% | 65171 |
| 2026-06-09 | $5.11 | $4.86 | -4.89% | 21457 |
| 2026-06-08 | $5.25 | $5.04 | -4.00% | 27635 |
| 2026-06-05 | $5.36 | $5.19 | -3.17% | 32033 |
| 2026-06-04 | $5.42 | $5.53 | 2.03% | 45430 |
| 2026-06-03 | $5.48 | $5.59 | 2.01% | 34086 |
| 2026-06-02 | $5.39 | $5.65 | 4.82% | 31073 |
| 2026-06-01 | $5.41 | $5.46 | 0.92% | 28214 |
| 2026-05-29 | $5.53 | $5.63 | 1.81% | 25505 |
| 2026-05-28 | $5.25 | $5.60 | 6.67% | 55636 |
| 2026-05-27 | $5.53 | $5.25 | -5.06% | 77405 |
| 2026-05-26 | $5.94 | $5.77 | -2.86% | 77703 |
| 2026-05-22 | $6.65 | $5.95 | -10.53% | 403.22K |
| 2026-05-21 | $6.73 | $7.00 | 4.01% | 1.86M |
| 2026-05-20 | $7.21 | $7.35 | 1.94% | 300.7K |
| 2026-05-19 | $6.66 | $7.07 | 6.16% | 3.71M |
| 2026-05-18 | $8.33 | $7.42 | -10.92% | 24287 |
| 2026-05-15 | $6.93 | $7.98 | 15.15% | 25486 |
| 2026-05-14 | $6.15 | $7.14 | 16.10% | 28472 |
| 2026-05-13 | $6.16 | $6.16 | 0.00% | 8900 |
| 2026-05-12 | $5.85 | $6.04 | 3.25% | 15150 |
| 2026-05-11 | $5.87 | $6.12 | 4.26% | 11350 |
| 2026-05-08 | $6.37 | $5.92 | -7.06% | 17671 |
| 2026-05-07 | $6.65 | $6.26 | -5.86% | 15949 |
| 2026-05-06 | $6.79 | $6.72 | -1.03% | 11910 |
| 2026-05-05 | $7.14 | $6.86 | -3.92% | 17289 |
| 2026-05-04 | $7.35 | $7.00 | -4.76% | 11333 |
| 2026-05-01 | $7.70 | $7.35 | -4.55% | 10194 |
| 2026-04-30 | $7.42 | $7.84 | 5.66% | 38286 |
| 2026-04-29 | $7.63 | $7.14 | -6.42% | 17243 |
| 2026-04-28 | $7.77 | $7.70 | -0.90% | 7591 |
| 2026-04-27 | $7.42 | $7.91 | 6.60% | 11654 |
| 2026-04-24 | $7.63 | $7.42 | -2.75% | 2877 |
| 2026-04-23 | $7.77 | $7.42 | -4.50% | 5764 |
| 2026-04-22 | $7.56 | $7.77 | 2.78% | 5614 |
| 2026-04-21 | $7.63 | $7.56 | -0.92% | 19486 |
| 2026-04-20 | $7.63 | $7.70 | 0.92% | 8986 |
| 2026-04-17 | $7.84 | $7.63 | -2.68% | 18194 |
| 2026-04-16 | $8.54 | $7.91 | -7.38% | 22966 |
| 2026-04-15 | $7.56 | $8.19 | 8.33% | 31646 |
| 2026-04-14 | $7.63 | $7.56 | -0.92% | 13086 |
| 2026-04-13 | $8.40 | $7.63 | -9.17% | 31761 |
| 2026-04-10 | $9.45 | $8.33 | -11.85% | 26429 |
| 2026-04-09 | $9.59 | $9.59 | 0.00% | 10800 |
| 2026-04-08 | $9.52 | $9.66 | 1.47% | 25030 |
| 2026-04-07 | $9.66 | $9.24 | -4.35% | 19443 |
| 2026-04-06 | $9.73 | $9.66 | -0.72% | 15537 |
| 2026-04-02 | $9.94 | $9.94 | 0.00% | 22494 |
| 2026-04-01 | $9.87 | $10.50 | 6.38% | 64802 |
| 2026-03-31 | $9.10 | $9.59 | 5.38% | 33657 |
| 2026-03-30 | $8.82 | $9.10 | 3.17% | 13357 |
| 2026-03-27 | $8.54 | $8.68 | 1.64% | 8314 |
| 2026-03-26 | $9.03 | $8.47 | -6.20% | 10319 |
| 2026-03-25 | $9.24 | $9.17 | -0.76% | 7153 |
| 2026-03-24 | $8.82 | $9.10 | 3.17% | 9982 |
| 2026-03-23 | $9.45 | $8.82 | -6.67% | 28014 |
| 2026-03-20 | $8.82 | $9.45 | 7.14% | 264.26K |
| 2026-03-19 | $8.61 | $8.61 | 0.00% | 6873 |
| 2026-03-18 | $9.59 | $8.47 | -11.68% | 41443 |
| 2026-03-17 | $10.08 | $9.80 | -2.78% | 9825 |
| 2026-03-16 | $10.57 | $10.36 | -1.99% | 10489 |
| 2026-03-13 | $10.71 | $10.50 | -1.96% | 13224 |
| 2026-03-12 | $11.06 | $10.71 | -3.16% | 10320 |
| 2026-03-11 | $11.20 | $11.06 | -1.25% | 39365 |
| 2026-03-10 | $10.15 | $10.99 | 8.28% | 16199 |
| 2026-03-09 | $10.36 | $10.15 | -2.03% | 20105 |
Get the Latest News and Ratings for Your Stocks