stockNASDAQ: TRNR • 28 Days Updates
Interactive Strength Inc. (TRNR)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Interactive Strength Inc.NASDAQ: TRNR
Latest Close
$3.04
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTRNR session performance
✓ Latest Close USD
$3.04
Latest session close
$-0.53vs period start
Period Return % % GAIN
-14.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.69 / $2.72
Period range envelope
$0.97channel spread
Total Volume SHARES
355.2K
Period turnover
Avg: 17.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $3.04 | -0.65% | $3.04 | $2.90 | 3.7K |
| Sep 10, 2026 | $3.06 | -0.33% | $3.06 | $3.03 | 1.6K |
| Sep 09, 2026 | $3.07 | +4.07% | $3.23 | $2.73 | 12.1K |
| Sep 08, 2026 | $2.95 | +1.72% | $2.95 | $2.81 | 2.6K |
| Sep 04, 2026 | $2.90 | -2.36% | $2.97 | $2.82 | 1.8K |
| Sep 03, 2026 | $2.90 | -4.36% | $2.90 | $2.72 | 6.3K |
| Sep 02, 2026 | $3.03 | +5.03% | $3.03 | $3.03 | 2.9K |
| Sep 01, 2026 | $2.89 | -3.51% | $2.89 | $2.81 | 4.7K |
| Aug 31, 2026 | $2.99 | -0.33% | $3.03 | $2.83 | 13.6K |
| Aug 28, 2026 | $3.00 | -1.64% | $3.10 | $3.00 | 5.2K |
| Aug 27, 2026 | $3.05 | -1.29% | $3.10 | $3.05 | 12.7K |
| Aug 26, 2026 | $3.09 | +1.48% | $3.09 | $3.03 | 5.1K |
| Aug 25, 2026 | $3.05 | -1.14% | $3.06 | $3.01 | 3.9K |
| Aug 24, 2026 | $3.08 | +3.32% | $3.08 | $2.99 | 3.8K |
| Aug 21, 2026 | $2.98 | +2.09% | $2.99 | $2.84 | 7.3K |
Page 1 of 2