sec filing
TR
NASDAQ · TRNR
Interactive Strength Inc. Common Stock
Consumer Cyclical · Personal Products & Services
$3.06
Down-$0.01 (-0.33%)
Updated Sep 11, 2026, 1:07 PM
SID Score
5.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.86M
- P/E ratio
- -0.16
- Dividend yield
- 0.00%
- 52-week range
- $0.50 – $5.49
- Volume
- 1.67K
- Avg. volume
- 212.39K
Price performance
TRNR price history
1M range · 20 trading sessions · Daily adjusted prices
TRNR closed at $3.06 after 20 trading sessions, down 23.12% for the selected period.
- Last close
- $3.06
- Period change
- -23.12%
- Period low
- $2.89
- Period high
- $3.98
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | $3.0302 | $3.06 | $3.0302 | $3.06 | 1.67K |
| Sep 9, 2026 | $2.7285 | $3.23 | $2.7285 | $3.07 | 12.12K |
| Sep 8, 2026 | $2.88 | $2.95 | $2.8106 | $2.95 | 2.56K |
| Sep 4, 2026 | $2.9697 | $2.9697 | $2.82 | $2.90 | 2.13K |
| Sep 3, 2026 | $2.845 | $2.90 | $2.72 | $2.898 | 6.26K |
| Sep 2, 2026 | $3.03 | $3.03 | $3.03 | $3.03 | 2.86K |
| Sep 1, 2026 | $2.86 | $2.885 | $2.81 | $2.885 | 4.79K |
| Aug 31, 2026 | $2.99 | $3.03 | $2.8344 | $2.99 | 13.66K |
| Aug 28, 2026 | $3.07 | $3.10 | $3.00 | $3.00 | 5.52K |
| Aug 27, 2026 | $3.07 | $3.10 | $3.05 | $3.05 | 12.76K |
| Aug 26, 2026 | $3.05 | $3.09 | $3.03 | $3.09 | 5.07K |
| Aug 25, 2026 | $3.0513 | $3.0592 | $3.0103 | $3.045 | 3.89K |
| Aug 24, 2026 | $2.985 | $3.08 | $2.985 | $3.08 | 4.06K |
| Aug 21, 2026 | $2.955 | $2.99 | $2.835 | $2.9812 | 7.42K |
| Aug 20, 2026 | $3.01 | $3.01 | $2.83 | $2.92 | 19.58K |
| Aug 19, 2026 | $3.26 | $3.26 | $3.01 | $3.01 | 14.73K |
| Aug 18, 2026 | $3.50 | $3.50 | $3.10 | $3.23 | 22.35K |
| Aug 17, 2026 | $3.65 | $3.65 | $3.37 | $3.52 | 31.07K |
| Aug 14, 2026 | $3.60 | $3.69 | $3.30 | $3.57 | 180.26K |
| Aug 13, 2026 | $3.82 | $4.00 | $3.76 | $3.98 | 22K |
Latest TRNR news
The latest Smart Investors Daily articles mentioning TRNR.
Stock researchResearch & News · Analysis
Loading stock research…