Interactive Strength (TRNR) Stock Chart & Stock Price History → What’s Really Next for America… (From Porter & Company) (Ad) Free TRNR Stock Alerts $0.20 +0.03 (+18.00%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Interactive Strength Stock Price Performance5 Day Performance+22.94%1 Month Performance+4.91%3 Month Performance-69.74%6 Month Performance-80.90%Year-To-Date Performance-77.13%1 Year Performance-95.85% Receive TRNR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyElon to Transform U.S. Economy? A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. TRNR Stock Chart for Friday, May, 17, 2024 TRNR Chart by TradingView Interactive Strength Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$0.17$0.20+18.57%$0.20$0.171.02 million shs$3.89 million05/15/2024$0.17$0.17-0.66%$0.18$0.1686,365 shs$3.28 million05/14/2024$0.15$0.17+8.23%$0.17$0.16175,446 shs$3.30 million05/13/2024$0.16$0.15-3.56%$0.16$0.1596,601 shs$3.05 million05/10/2024$0.16$0.16+1.59%$0.17$0.15156,177 shs$3.16 million05/09/2024$0.16$0.16-0.88%$0.17$0.15273,345 shs$3.11 million Get the Latest News and Ratings for TRNR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$0.16$0.16-2.81%$0.17$0.15253,680 shs$3.14 million05/07/2024$0.17$0.16-1.45%$0.18$0.16301,845 shs$3.23 million05/06/2024$0.17$0.17-1.78%$0.19$0.16177,067 shs$3.28 million05/03/2024$0.18$0.17-4.68%$0.18$0.16284,988 shs$3.34 million05/02/2024$0.19$0.18-6.14%$0.19$0.17228,260 shs$3.50 million05/01/2024$0.18$0.19+6.72%$0.20$0.1891,649 shs$3.73 million04/30/2024$0.19$0.18-6.84%$0.19$0.17112,225 shs$3.46 million04/29/2024$0.21$0.19-7.59%$0.21$0.18133,328 shs$3.71 million04/26/2024$0.21$0.21-0.34%$0.21$0.2064,546 shs$4.01 million04/25/2024$0.21$0.21-2.51%$0.22$0.21114,030 shs$4.02 million04/24/2024$0.21$0.21+0.48%$0.23$0.20324,626 shs$4.12 million04/23/2024$0.19$0.21+10.53%$0.22$0.18443,247 shs$4.10 million04/22/2024$0.19$0.19-1.20%$0.19$0.18138,516 shs$3.71 million04/19/2024$0.19$0.19+3.67%$0.20$0.18178,072 shs$3.76 million04/18/2024$0.19$0.19-1.07%$0.21$0.1879,326 shs$3.63 million04/17/2024$0.19$0.19-1.29%$0.21$0.1778,656 shs$3.66 million04/16/2024$0.19$0.19-0.45%$0.22$0.1882,181 shs$3.71 million04/15/2024$0.21$0.19-8.53%$0.21$0.18196,379 shs$3.73 million04/12/2024$0.24$0.21-10.83%$0.25$0.21291,779 shs$3.01 million04/11/2024$0.22$0.24+7.53%$0.28$0.23535,107 shs$3.37 million04/10/2024$0.22$0.22-1.62%$0.24$0.20172,289 shs$3.13 million04/09/2024$0.24$0.22-6.78%$0.23$0.22146,092 shs$3.19 million04/08/2024$0.24$0.24-1.12%$0.26$0.2343,669 shs$3.42 million04/05/2024$0.25$0.24-4.00%$0.26$0.23146,955 shs$3.43 million04/04/2024$0.23$0.25+11.11%$0.25$0.23241,504 shs$3.58 million04/03/2024$0.27$0.23-16.64%$0.26$0.23356,441 shs$3.22 million04/02/2024$0.27$0.27-0.04%$0.29$0.24256,866 shs$3.86 million04/01/2024$0.26$0.27+3.97%$0.28$0.24218,094 shs$3.86 million03/29/2024$0.26$0.26$0.29$0.24342,610 shs$3.72 million03/28/2024$0.28$0.26-7.25%$0.28$0.24340,209 shs$3.72 million03/27/2024$0.30$0.28-6.82%$0.30$0.27158,698 shs$4.01 million03/26/2024$0.32$0.30-7.22%$0.32$0.29222,467 shs$4.30 million03/25/2024$0.33$0.32-1.22%$0.33$0.30119,506 shs$4.64 million03/22/2024$0.32$0.33+2.47%$0.33$0.30221,095 shs$4.69 millionThe 1,000X Crypto Playbook (Ad)Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE.03/21/2024$0.33$0.32-2.14%$0.35$0.31182,967 shs$4.58 million03/20/2024$0.40$0.33-17.84%$0.37$0.32689,568 shs$4.68 million03/19/2024$0.33$0.40+20.24%$0.41$0.315.01 million shs$5.70 million03/18/2024$0.34$0.33-2.33%$0.36$0.31135,132 shs$4.74 million03/15/2024$0.31$0.34+9.39%$0.38$0.30218,668 shs$4.85 million03/14/2024$0.33$0.31-7.22%$0.34$0.3092,328 shs$4.43 million03/13/2024$0.31$0.33+7.74%$0.35$0.30182,729 shs$4.78 million03/12/2024$0.33$0.31-7.22%$0.34$0.30253,318 shs$4.44 million03/11/2024$0.37$0.33-9.73%$0.38$0.33254,882 shs$4.78 million03/08/2024$0.38$0.37-2.63%$0.40$0.37207,561 shs$5.30 million03/07/2024$0.40$0.38-4.52%$0.40$0.36146,029 shs$5.44 million03/06/2024$0.43$0.40-7.44%$0.42$0.35344,638 shs$5.70 million03/05/2024$0.40$0.43+7.23%$0.49$0.42294,300 shs$5.74 million03/04/2024$0.49$0.40-18.16%$0.52$0.38587,010 shs$5.74 million03/01/2024$0.47$0.50+5.90%$0.53$0.47227,364 shs$7.14 million02/29/2024$0.63$0.47-25.21%$0.61$0.47776,968 shs$6.74 million02/28/2024$0.75$0.63-16.00%$0.71$0.60665,548 shs$9.02 million02/27/2024$0.80$0.75-6.25%$0.81$0.671.02 million shs$10.73 million02/26/2024$0.64$0.80+25.00%$1.19$0.7529.56 million shs$11.45 million02/23/2024$0.64$0.64$0.64$0.6111,183 shs$9.16 million02/22/2024$0.65$0.64-1.54%$0.64$0.616,777 shs$9.16 million02/21/2024$0.66$0.65-0.91%$0.65$0.603,223 shs$9.30 million02/20/2024$0.65$0.66+0.92%$0.69$0.6125,429 shs$9.39 million02/19/2024$0.65$0.65$0.70$0.6429,900 shs$9.30 million02/16/2024$0.68$0.65-4.41%$0.70$0.6426,704 shs$9.30 million Related Companies: Bon Natural Life Stock Chart Safe & Green Stock Chart SharpLink Gaming Stock Chart Hempacco Stock Chart China Liberal Education Stock Chart Singing Machine Stock Chart Gaxos.ai Stock Chart Nova LifeStyle Stock Chart Lottery.com Stock Chart IDW Media Stock Chart Receive TRNR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Interactive Strength and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TRNR) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDoes this make you sick?Allegiance GoldUrgent Alert: Is the U.S. Implementing a Digital Dollar?Gold Gate Capital348 million Americans lives to END as we know it?The Oxford ClubBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeUrgent: They're Coming for Your Retirement Money Next!Lear CapitalDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Interactive Strength Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.