Interactive Strength Inc. - Common Stock (TRNR)

Historical Prices For Interactive Strength Inc. - Common Stock (TRNR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	5.23	5.63	5.12	5.42	155,725	5.42
7/02/2025	5.19	5.45	5.04	5.33	293,738	5.33
7/01/2025	6.70	6.80	4.84	5.57	12,485,940	5.57
6/30/2025	4.85	5.99	4.82	5.84	233,405	5.84
6/27/2025	4.44	5.63	4.40	5.05	529,034	5.05
6/26/2025	0.42	0.47	0.37	0.43	2,229,069	4.35
6/25/2025	0.50	0.53	0.42	0.45	4,613,606	4.48
6/24/2025	0.64	0.70	0.62	0.68	655,986	6.84
6/23/2025	0.69	0.69	0.62	0.65	852,176	6.45
6/20/2025	0.72	0.72	0.69	0.69	449,688	6.86
6/18/2025	0.71	0.72	0.67	0.71	1,302,546	7.11
6/17/2025	0.75	0.75	0.67	0.69	1,379,041	6.87
6/16/2025	0.71	0.76	0.68	0.74	1,343,254	7.40
6/13/2025	0.76	0.77	0.68	0.70	2,165,385	6.97
6/12/2025	0.90	0.91	0.76	0.81	4,590,699	8.05
6/11/2025	1.19	1.26	0.84	0.92	53,094,315	9.20
6/10/2025	0.80	0.85	0.77	0.80	402,918	8.05
6/09/2025	0.86	0.88	0.74	0.79	1,026,834	7.87
6/06/2025	0.88	0.92	0.85	0.88	151,755	8.76
6/05/2025	0.91	0.95	0.87	0.87	218,928	8.72
6/04/2025	0.92	0.99	0.90	0.92	700,204	9.18
6/03/2025	0.87	0.94	0.84	0.93	560,139	9.35
6/02/2025	0.82	0.88	0.81	0.88	426,510	8.75
5/30/2025	0.81	0.83	0.79	0.82	245,220	8.19
5/29/2025	0.81	0.84	0.79	0.79	571,284	7.93
5/28/2025	0.81	0.87	0.79	0.80	611,368	7.97
5/27/2025	0.82	0.93	0.79	0.81	918,881	8.05
5/23/2025	0.87	0.90	0.79	0.79	947,950	7.90
5/22/2025	0.93	0.97	0.88	0.89	819,356	8.90
5/21/2025	0.92	0.99	0.90	0.96	776,080	9.57
5/20/2025	0.95	1.03	0.90	0.91	1,269,037	9.13
5/19/2025	0.93	1.03	0.83	1.01	5,839,140	10.10
5/16/2025	1.03	1.04	0.93	0.94	1,587,699	9.36
5/15/2025	0.89	1.08	0.87	0.98	2,513,613	9.80
5/14/2025	0.79	0.94	0.76	0.86	2,375,158	8.63
5/13/2025	0.78	0.80	0.75	0.76	531,648	7.58
5/12/2025	0.73	0.86	0.70	0.79	2,548,683	7.90
5/09/2025	0.65	0.76	0.63	0.68	1,415,590	6.80
5/08/2025	0.63	0.68	0.61	0.66	600,789	6.60
5/07/2025	0.58	0.66	0.57	0.62	1,516,685	6.23
5/06/2025	0.61	0.61	0.56	0.58	754,305	5.75
5/05/2025	0.64	0.66	0.61	0.63	801,798	6.29
5/02/2025	0.63	0.70	0.63	0.67	1,923,125	6.68
5/01/2025	0.68	0.74	0.64	0.68	13,824,082	6.80
4/30/2025	0.66	0.67	0.62	0.65	1,802,171	6.53
4/29/2025	0.65	0.68	0.63	0.68	751,157	6.80
4/28/2025	0.72	0.74	0.65	0.67	702,064	6.65
4/25/2025	0.72	0.75	0.68	0.73	654,732	7.30
4/24/2025	0.77	0.78	0.71	0.72	832,217	7.20
4/23/2025	0.85	0.85	0.74	0.78	3,049,154	7.75
4/22/2025	0.84	0.87	0.81	0.81	321,938	8.11
4/21/2025	0.90	0.93	0.81	0.83	607,647	8.31
4/17/2025	0.97	0.97	0.88	0.95	466,447	9.50
4/16/2025	0.97	0.99	0.94	0.98	571,520	9.80
4/15/2025	0.98	1.02	0.96	1.01	424,990	10.10
4/14/2025	0.99	1.03	0.95	1.01	716,221	10.10
4/11/2025	0.99	1.03	0.95	1.01	587,388	10.10
4/10/2025	1.04	1.09	0.95	1.05	1,343,189	10.50
4/09/2025	0.88	1.16	0.81	1.08	6,519,963	10.80
4/08/2025	1.00	1.23	0.85	0.90	32,140,202	9.02
4/07/2025	0.87	0.91	0.83	0.89	449,852	8.90
4/04/2025	1.00	1.03	0.80	0.91	1,004,139	9.05