Interactive Strength Inc.
TRNRNASDAQConsumer Cyclical● Active
$0.75
+$0.03(+3.47%)
Market Cap$103954
P/E Ratio—
52W High$126
52W Low$0.7
Interactive Strength Inc.（TRNR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trnr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$100,000.00
Apr 4, 2024
-100.0% from here
5-Year Low5Y
$0.7000
Jun 8, 2026
+2.9% from low
IPO Priceadj.
—
May 1, 2023
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TRNR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.75 | $0.76 | $0.70 | $0.72 | $0.72 | 193K | -4.00% |
| Jun 5, 2026 | $0.77 | $0.78 | $0.72 | $0.74 | $0.74 | 224K | -3.28% |
| Jun 4, 2026 | $0.77 | $0.82 | $0.74 | $0.79 | $0.79 | 318K | +2.05% |
| Jun 3, 2026 | $0.78 | $0.80 | $0.73 | $0.80 | $0.80 | 239K | +1.97% |
| Jun 2, 2026 | $0.77 | $0.83 | $0.74 | $0.81 | $0.81 | 218K | +4.70% |
| Jun 1, 2026 | $0.77 | $0.79 | $0.72 | $0.78 | $0.78 | 198K | +0.87% |
| May 29, 2026 | $0.79 | $0.80 | $0.76 | $0.80 | $0.80 | 179K | +1.77% |
| May 28, 2026 | $0.75 | $0.80 | $0.72 | $0.80 | $0.80 | 389K | +6.65% |
| May 27, 2026 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 542K | -5.04% |
| May 26, 2026 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 544K | -2.85% |
| May 22, 2026 | $0.95 | $0.97 | $0.80 | $0.85 | $0.85 | 2.8M | -10.53% |
| May 21, 2026 | $0.96 | $1.09 | $0.83 | $1.00 | $1.00 | 13.0M | +3.95% |
| May 20, 2026 | $1.03 | $1.21 | $1.02 | $1.05 | $1.05 | 2.1M | +1.94% |
| May 19, 2026 | $0.95 | $1.06 | $0.75 | $1.01 | $1.01 | 26.0M | +6.17% |
| May 18, 2026 | $1.19 | $1.24 | $1.05 | $1.06 | $1.06 | 170K | -10.92% |
| May 15, 2026 | $0.99 | $1.19 | $0.99 | $1.14 | $1.14 | 178K | +15.15% |
| May 14, 2026 | $0.88 | $1.05 | $0.88 | $1.02 | $1.02 | 199K | +16.17% |
| May 13, 2026 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 62K | -0.01% |
| May 12, 2026 | $0.84 | $0.90 | $0.84 | $0.86 | $0.86 | 106K | +3.32% |
| May 11, 2026 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 79K | +4.30% |
Showing 1–20 of 543 records
Annual Stock Price Performance · TRNR
Jan 1 → Dec 31 · 3 years2026-91.7%$8.65 → $0.72
-91.7%
2025-97.0%$284.00 → $8.57
-97.0%
2024-99.7%$92000.00 → $285.00
-99.7%
Best Year2026 · -91.7%
Worst Year2024 · -99.7%
Positive Years0 / 3
Avg Annual Return-96.1%
3Y Total Return-100.0%
3Y CAGR~-98.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
Interactive Strength Inc.（TRNR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRNR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRNR 历史股价FMP 日线复权 OHLCV