earnings
TR
NASDAQ · TRNR
Interactive Strength Inc. Common Stock
Consumer Cyclical · Personal Products & Services
$3.98
Down-$0.49 (-12.31%)
Updated Aug 14, 2026, 3:20 PM
SID Score
5.7/10
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
- 22K
- Avg. volume
- 212.39K
Price performance
TRNR price history
1M range · 21 trading sessions · Daily adjusted prices
TRNR closed at $3.98 after 21 trading sessions, up 32.23% for the selected period.
- Last close
- $3.98
- Period change
- +32.23%
- Period low
- $2.97
- Period high
- $3.98
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2026 | $3.82 | $4.00 | $3.76 | $3.98 | 22K |
| Aug 12, 2026 | $3.50 | $3.86 | $3.50 | $3.75 | 26.73K |
| Aug 11, 2026 | $3.45 | $3.60 | $3.40 | $3.42 | 19.51K |
| Aug 10, 2026 | $3.53 | $3.56 | $3.44 | $3.45 | 14.17K |
| Aug 7, 2026 | $3.41 | $3.58 | $3.36 | $3.58 | 13.53K |
| Aug 6, 2026 | $3.39 | $3.475 | $3.30 | $3.44 | 11.82K |
| Aug 5, 2026 | $3.50 | $3.50 | $3.30 | $3.37 | 18.4K |
| Aug 4, 2026 | $3.205 | $3.66 | $3.1952 | $3.55 | 34.25K |
| Aug 3, 2026 | $2.94 | $3.23 | $2.94 | $3.20 | 17.41K |
| Jul 31, 2026 | $2.9899 | $3.0328 | $2.90 | $3.02 | 16.59K |
| Jul 30, 2026 | $3.04 | $3.05 | $2.8001 | $2.98 | 15.93K |
| Jul 29, 2026 | $3.02 | $3.07 | $2.799 | $3.07 | 15.36K |
| Jul 28, 2026 | $3.04 | $3.0499 | $2.90 | $2.97 | 18.82K |
| Jul 27, 2026 | $3.14 | $3.23 | $3.05 | $3.06 | 16.1K |
| Jul 24, 2026 | $3.21 | $3.30 | $3.08 | $3.17 | 22.77K |
| Jul 23, 2026 | $3.12 | $3.29 | $3.0101 | $3.27 | 15.93K |
| Jul 22, 2026 | $3.20 | $3.20 | $3.0101 | $3.20 | 25.24K |
| Jul 21, 2026 | $3.22 | $3.27 | $3.09 | $3.26 | 23.68K |
| Jul 20, 2026 | $3.08 | $3.32 | $3.08 | $3.27 | 31.69K |
| Jul 17, 2026 | $2.96 | $3.23 | $2.945 | $3.09 | 35.03K |
| Jul 16, 2026 | $3.03 | $3.10 | $2.89 | $3.01 | 46.48K |
Latest TRNR news
The latest Smart Investors Daily articles mentioning TRNR.
Stock researchResearch & News · Competitors
Loading stock research…