stockNASDAQ: TRNR • 28 Days Updates
Interactive Strength Inc. (TRNR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:interactivestrength.com
Price & Performance Trajectory
Interactive Strength Inc.NASDAQ: TRNR
Latest Close
$2.09
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTRNR session performance
✓ Latest Close USD
$2.09
Latest session close
$-0.95vs period start
Period Return % % GAIN
-31.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.63 / $2.04
Period range envelope
$1.59channel spread
Total Volume SHARES
700.9K
Period turnover
Avg: 36.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.09 | -0.48% | $2.13 | $2.04 | 5.5K |
| Oct 08, 2026 | $2.10 | -7.49% | $2.18 | $2.10 | 6.1K |
| Oct 07, 2026 | $2.27 | +1.26% | $2.27 | $2.27 | 3.5K |
| Oct 06, 2026 | $2.24 | +0.98% | $2.33 | $2.24 | 5.4K |
| Oct 05, 2026 | $2.22 | +0.45% | $2.34 | $2.19 | 10.1K |
| Oct 02, 2026 | $2.21 | +2.79% | $2.25 | $2.15 | 3.2K |
| Sep 30, 2026 | $2.25 | -4.46% | $2.28 | $2.22 | 14.2K |
| Sep 29, 2026 | $2.30 | -4.56% | $2.49 | $2.21 | 22.6K |
| Sep 28, 2026 | $2.41 | +0.00% | $2.46 | $2.41 | 3.8K |
| Sep 25, 2026 | $2.41 | -1.23% | $2.55 | $2.40 | 11.5K |
| Sep 24, 2026 | $2.44 | -7.92% | $2.66 | $2.40 | 42.8K |
| Sep 23, 2026 | $2.65 | -5.36% | $3.63 | $2.51 | 505.7K |
| Sep 21, 2026 | $2.80 | +0.00% | $2.95 | $2.70 | 3.3K |
| Sep 18, 2026 | $3.00 | +8.70% | $3.06 | $2.81 | 26.1K |
| Sep 17, 2026 | $2.76 | +0.00% | $2.76 | $2.76 | 3.1K |
Page 1 of 2