Stock listing
NASDAQ:TRNR Interactive Strength Inc. Stock
Home listing (NASDAQ) of Interactive Strength Inc.
Follow Interactive Strength Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:TRNR
$1.54 USD -0.06 (-3.8%)
Close on Oct 30, 2026
- Day range
- $1.53 – $1.62 USDOct 30, 2026
- Volume
- 1,782 sharesOct 30, 2026
- Market cap
- $2.49M USDAt the close on Oct 30, 2026 · price × 1.62M shares outstanding
- 52-week range
- $1.37 – $205.94 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $60,201 USDMedian day 7,458 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TRNR · Home | $1.54 USD | -0.06 (-3.8%) | 1,782 | $1.60 | $1.62 | $1.534 | $1.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TRNR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.54 | -0.06 | -3.8% | $1.60 | $1.62 | $1.534 | 1,782 | |
| $1.60 | -0.03 | -1.8% | $1.65 | $1.65 | $1.60 | 1,531 | |
| $1.63 | +0.03 | +1.9% | $1.649 | $1.71 | $1.62 | 6,441 | |
| $1.60 | -0.085 | -5.0% | $1.686 | $1.686 | $1.60 | 9,795 | |
| $1.685 | -0.045 | -2.6% | $1.736 | $1.77 | $1.37 | 7,416 | |
| $1.73 | -0.04 | -2.3% | $1.70 | $1.829 | $1.70 | 3,200 | |
| $1.77 | -0.02 | -1.1% | $1.80 | $1.95 | $1.72 | 5,100 | |
| $1.79 | +0.02 | +1.1% | $1.79 | $1.79 | $1.79 | 3,100 | |
| $1.77 | +0.02 | +1.1% | $1.76 | $1.87 | $1.70 | 8,100 | |
| $1.75 | +0.04 | +2.3% | $1.71 | $1.88 | $1.71 | 5,700 | |
| $1.71 | -0.289 | -14.5% | $1.98 | $1.98 | $1.70 | 14,100 | |
| $1.999 | -0.119 | -5.6% | $2.00 | $2.045 | $1.858 | 23,300 | |
| $2.118 | -0.107 | -4.8% | $2.118 | $2.118 | $2.06 | 2,400 | |
| $2.225 | +0.16 | +7.7% | $2.12 | $2.225 | $2.06 | 6,800 | |
| $2.065 | -0.025 | -1.2% | $2.09 | $2.09 | $2.02 | 3,100 | |
| $2.09 | -0.01 | -0.5% | $2.13 | $2.13 | $2.035 | 5,500 | |
| $2.10 | -0.17 | -7.5% | $2.15 | $2.18 | $2.10 | 6,000 | |
| $2.27 | +0.028 | +1.2% | $2.27 | $2.27 | $2.27 | 3,600 | |
| $2.242 | +0.022 | +1.0% | $2.29 | $2.325 | $2.242 | 5,500 | |
| $2.22 | +0.01 | +0.5% | $2.26 | $2.34 | $2.19 | 10,100 | |
| $2.21 | +0.11 | +5.2% | $2.15 | $2.26 | $2.15 | 3,300 | |
| $2.10 | -0.15 | -6.7% | $2.224 | $2.279 | $2.10 | 16,900 | |
| $2.25 | -0.05 | -2.2% | $2.25 | $2.28 | $2.22 | 14,200 | |
| $2.30 | -0.11 | -4.6% | $2.45 | $2.49 | $2.21 | 22,600 | |
| $2.41 | 0.00 | 0.0% | $2.41 | $2.455 | $2.41 | 3,800 | |
| $2.41 | -0.03 | -1.2% | $2.40 | $2.55 | $2.40 | 11,500 | |
| $2.44 | -0.21 | -7.9% | $2.663 | $2.663 | $2.40 | 42,800 | |
| $2.65 | -0.31 | -10.5% | $2.96 | $3.63 | $2.51 | 505,700 | |
| $2.96 | +0.16 | +5.7% | $2.876 | $3.03 | $2.872 | 6,600 | |
| $2.80 | -0.20 | -6.7% | $2.95 | $2.95 | $2.70 | 3,300 | |
| $3.00 | +0.24 | +8.7% | $2.81 | $3.06 | $2.81 | 26,100 | |
| $2.76 | 0.00 | 0.0% | $2.76 | $2.76 | $2.76 | 3,100 | |
| $2.76 | -0.03 | -1.1% | $2.704 | $3.00 | $2.70 | 7,500 | |
| $2.79 | -0.14 | -4.8% | $2.90 | $2.901 | $2.70 | 21,000 | |
| $2.93 | -0.11 | -3.6% | $2.985 | $3.04 | $2.93 | 1,800 | |
| $3.04 | -0.02 | -0.7% | $2.99 | $3.04 | $2.901 | 3,700 | |
| $3.06 | -0.01 | -0.3% | $3.03 | $3.06 | $3.03 | 1,600 | |
| $3.07 | +0.12 | +4.1% | $2.729 | $3.23 | $2.729 | 12,100 | |
| $2.95 | +0.05 | +1.7% | $2.88 | $2.95 | $2.811 | 2,600 | |
| $2.90 | +0.002 | +0.1% | $2.97 | $2.97 | $2.82 | 1,800 | |
| $2.898 | -0.132 | -4.4% | $2.845 | $2.90 | $2.72 | 6,300 | |
| $3.03 | +0.145 | +5.0% | $3.03 | $3.03 | $3.03 | 2,900 | |
| $2.885 | -0.105 | -3.5% | $2.86 | $2.885 | $2.81 | 4,700 | |
| $2.99 | -0.01 | -0.3% | $2.99 | $3.03 | $2.834 | 13,600 | |
| $3.00 | -0.05 | -1.6% | $3.07 | $3.10 | $3.00 | 5,200 | |
| $3.05 | -0.04 | -1.3% | $3.07 | $3.10 | $3.05 | 12,700 | |
| $3.09 | +0.045 | +1.5% | $3.05 | $3.09 | $3.03 | 5,100 | |
| $3.045 | -0.035 | -1.1% | $3.051 | $3.059 | $3.01 | 3,900 | |
| $3.08 | +0.099 | +3.3% | $2.985 | $3.08 | $2.985 | 3,800 | |
| $2.981 | +0.061 | +2.1% | $2.955 | $2.99 | $2.835 | 7,300 | |
| $2.92 | -0.09 | -3.0% | $3.01 | $3.01 | $2.83 | 19,500 | |
| $3.01 | -0.22 | -6.8% | $3.26 | $3.26 | $3.01 | 14,700 | |
| $3.23 | -0.29 | -8.2% | $3.50 | $3.50 | $3.10 | 22,300 | |
| $3.52 | -0.05 | -1.4% | $3.65 | $3.65 | $3.37 | 31,100 | |
| $3.57 | -0.41 | -10.3% | $3.60 | $3.69 | $3.30 | 180,300 | |
| $3.98 | +0.23 | +6.1% | $3.82 | $4.00 | $3.76 | 21,800 | |
| $3.75 | +0.33 | +9.6% | $3.50 | $3.86 | $3.50 | 26,300 | |
| $3.42 | -0.03 | -0.9% | $3.45 | $3.60 | $3.40 | 19,300 | |
| $3.45 | -0.13 | -3.6% | $3.53 | $3.56 | $3.44 | 14,200 | |
| $3.58 | +0.14 | +4.1% | $3.41 | $3.58 | $3.36 | 13,500 | |
| $3.44 | +0.07 | +2.1% | $3.39 | $3.475 | $3.30 | 11,500 | |
| $3.37 | -0.18 | -5.1% | $3.50 | $3.50 | $3.30 | 18,300 | |
| $3.55 | +0.35 | +10.9% | $3.205 | $3.66 | $3.195 | 34,300 | |
| $3.20 | +0.18 | +6.0% | $2.94 | $3.23 | $2.94 | 17,400 | |
| $3.02 | +0.04 | +1.3% | $2.99 | $3.033 | $2.90 | 16,300 | |
| $2.98 | -0.09 | -2.9% | $3.04 | $3.05 | $2.80 | 15,600 |
- Ticker
- NASDAQ:TRNR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
TRNR Shares Q3 Commercial Update Across Its Premium Portfolio
Latest deck · July 2026
Investor Presentation (July 2026)
Investor deck · 20 slides
Latest news
TRNR Shares Q3 Commercial Update Across Its Premium Portfolio
Oct 22, 2026
Closed $1.77 (-1.1%) on Oct 22, 2026
TRNR to Report Q3 2026 Results on November 16, 2026; Expects Record Quarterly Revenue of $8.0 Million
Oct 20, 2026
Closed $1.77 (+1.1%) on Oct 20, 2026
TRNR Publishes Q2 Shareholder Letter Highlighting Record Revenue, Gross Margins, and Adjusted EBITDA
Sep 23, 2026
Closed $2.65 (-10.5%) on Sep 23, 2026
TRNR Reports Record Q2 2026 Results, Driven by 445% Revenue Growth; Confirms 2026 Pro Forma Revenue Guidance of More Than $50m and Q4 Profitability
Aug 14, 2026
Closed $3.57 (-10.3%) on Aug 14, 2026
TRNR Publishes Highlights from CEO Fireside Chat with Maxim Group Analyst Tom Forte
Jul 29, 2026
Closed $3.07 (+3.4%) on Jul 29, 2026
TRNR Publishes New Investor Deck with 67% Increase of 2026 Pro Forma Revenue Guidance to More Than $50M
Jul 9, 2026
Closed $2.58 (-14.0%) on Jul 9, 2026
TRNR Signs Definitive Agreement to Acquire STEPR, Raises 2026 Pro Forma Revenue Guidance to More Than $50m
Jul 7, 2026
Closed $3.52 (-16.8%) on Jul 7, 2026
Interactive Strength Inc. (Nasdaq: TRNR) Announces 1-for-7 Reverse Split
Jun 26, 2026
Closed $4.09 (+8.6%) on Jun 26, 2026
TRNR CEO to Participate in Fireside Chat at Maxim Group's Health, Wellness & Longevity Conference on July 22, 2026
Jun 23, 2026
Closed $3.92 (+2.4%) on Jun 23, 2026
TRNR Updates FAQs, With a More Than 50% Quarterly Revenue Increase Expected in Q2 From Q1
Jun 17, 2026
Closed $4.34 (-14.1%) on Jun 17, 2026
Decks
Investor Presentation (July 2026)
Investor deck · 20 slides · July 2026
Investor Presentation (July 2026)
Investor deck · 20 slides · July 2026
IPO Roadshow (April 2023)
IPO roadshow · 21 slides · Apr 12, 2023
IPO Roadshow (February 2023)
IPO roadshow · 19 slides · Feb 7, 2023
Interactive Strength Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 44 in the last 12 months · 145 in all · newest Oct 22, 2026 · oldest 2023
- Decks
- 5 decks · latest July 2026
Where Interactive Strength Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TRNR · Home listing · This page | NASDAQ | United States | USD |
| BOATS:TRNR | BOATS | United States | USD |
| Frankfurt:T2I1 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Interactive Strength Inc.