stockNASDAQ: TRNR • 3 Months Updates
Interactive Strength Inc. (TRNR) 3 Months
Showing Closing Date Range from Jul 25 to Oct 23, 2026.
Investor Relations:interactivestrength.com
Price & Performance Trajectory
Interactive Strength Inc.NASDAQ: TRNR
Latest Close
$1.73
3 Months Updates Trajectory
Showing Closing Date Range from Jul 25 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTRNR session performance
✓ Latest Close USD
$1.73
Latest session close
$-1.33vs period start
Period Return % % GAIN
-43.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4 / $1.7
Period range envelope
$2.30channel spread
Total Volume SHARES
1.38M
Period turnover
Avg: 22.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $1.73 | -1.70% | $1.83 | $1.73 | 3.2K |
| Oct 22, 2026 | $1.77 | -1.12% | $1.92 | $1.72 | 5.0K |
| Oct 21, 2026 | $1.79 | +0.57% | $1.79 | $1.79 | 2.3K |
| Oct 20, 2026 | $1.77 | +1.14% | $1.87 | $1.70 | 8.1K |
| Oct 19, 2026 | $1.75 | +2.34% | $1.88 | $1.71 | 5.6K |
| Oct 16, 2026 | $1.71 | -14.47% | $1.98 | $1.71 | 14.1K |
| Oct 15, 2026 | $2.00 | -5.59% | $2.05 | $1.87 | 23.3K |
| Oct 14, 2026 | $2.12 | -4.82% | $2.12 | $2.06 | 2.4K |
| Oct 13, 2026 | $2.23 | +7.75% | $2.23 | $2.06 | 6.7K |
| Oct 12, 2026 | $2.07 | -1.20% | $2.09 | $2.05 | 3.0K |
| 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 |
Page 1 of 5