Interactive Strength Stock Price History
NASDAQ: TRNRTechnologyConsumer Electronics/AppliancesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRNR price history at a glance
The price history for Interactive Strength (TRNR) on this page begins on October 7, 2026, when the stock closed at $2.27; it most recently closed at $2.09 on October 9, 2026. The highest price in this record is $2.27, reached on October 7, 2026; the latest close is 7.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $2.27
- Date of high
- Oct 7, 2026
- Low since 2026
- $2.04
- Date of low
- Oct 9, 2026
- 52-week high
- $241.50
- 52-week low
- $2.04
- IPO year
- 2023
- Last close
- $2.09
TRNR returns
1 week
-7.93%
TRNR price return, excluding dividends.
TRNR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.13 | 2.13 | 2.04 | 2.09 | -0.48% | |
| 2.15 | 2.18 | 2.10 | 2.10 | -7.49% | |
| 2.27 | 2.27 | 2.27 | 2.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRNR chart for longer ranges.