Interactive Strength Inc. Common Stock (TRNR)
USD 1.72
(-8.51%)
USD 1.72
(-8.51%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2025 | 4.21 | 4.23 | 4.08 | 4.12 | 34.3 Thousand |
| 08 Aug, 2025 | 4.21 | 4.26 | 4.07 | 4.21 | 27.4 Thousand |
| 07 Aug, 2025 | 4.15 | 4.4 | 3.96 | 4.21 | 129.6 Thousand |
| 06 Aug, 2025 | 4.67 | 4.69 | 4.1 | 4.11 | 79.4 Thousand |
| 05 Aug, 2025 | 4.0 | 4.64 | 3.96 | 4.58 | 133.6 Thousand |
| 04 Aug, 2025 | 4.27 | 4.4 | 4.07 | 4.17 | 78.9 Thousand |
| 01 Aug, 2025 | 4.27 | 4.53 | 3.97 | 4.23 | 76.4 Thousand |
| 31 Jul, 2025 | 4.8 | 4.82 | 4.26 | 4.33 | 100 Thousand |
| 30 Jul, 2025 | 4.9 | 5.25 | 4.66 | 4.77 | 274.6 Thousand |
| 29 Jul, 2025 | 5.58 | 5.65 | 4.81 | 4.99 | 151.7 Thousand |
TRNS
TROO
TROW
TRMD
TRMK
TRML