Interactive Strength Inc. (TRNR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -30.2%
- 3M
- -61.9%
- YTD
- -94.4%
- 1Y
- -99.2%
- 3Y
- -98.5%
- 5Y
- -91.9%
Loading 10-year price history...
TRNR Historical Performance
TRNR Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -65.6%
- 2024 annual price return
- -99.9%
- 2025 annual price return
- -97.0%
- 2026 annual price return
- -80.6%
TRNR Stock Price Trajectory (2023–2026)
As of July 8, 2026, Interactive Strength Inc. (TRNR) trades at $3.52, representing a -99.2% return over the past year. The stock has delivered a -100.0% total return over five years (-91.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on March 20, 2024. From this peak, TRNR has corrected -100.0%, currently trading 95% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers PTON (-9.5% 1Y), HIMS (-25.3% 1Y), and VNET (+2.3% 1Y), TRNR has underperformed the peer group average. Compare TRNR vs PTON →
TRNR Historical Price Data · from 2023
Rows 1–50 of 800| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.35 | 5.49 | 3.15 | 3.52 | 680K | -16.78% |
| 2026-07-06 | 4.13 | 4.24 | 3.95 | 4.23 | 48K | +0.71% |
| 2026-07-02 | 4.43 | 4.43 | 4.03 | 4.20 | 54K | -3.45% |
| 2026-07-01 | 4.54 | 4.58 | 4.30 | 4.35 | 55K | -7.64% |
| 2026-06-30 | 4.40 | 4.75 | 3.93 | 4.71 | 255K | +16.01% |
| 2026-06-29 | 3.97 | 4.13 | 3.78 | 4.06 | 79K | -0.73% |
| 2026-06-26 | 3.73 | 4.17 | 3.08 | 4.09 | 68K | +8.78% |
| 2026-06-25 | 3.85 | 3.85 | 3.51 | 3.76 | 22K | -2.59% |
| 2026-06-24 | 3.85 | 3.91 | 3.68 | 3.86 | 24K | -1.53% |
| 2026-06-23 | 3.82 | 4.02 | 3.50 | 3.92 | 13K | +2.35% |
| 2026-06-22 | 3.96 | 4.06 | 3.71 | 3.83 | 27K | -5.67% |
| 2026-06-18 | 4.34 | 4.48 | 3.93 | 4.06 | 34K | -6.45% |
| 2026-06-17 | 4.05 | 4.52 | 3.85 | 4.34 | 185K | -14.23% |
| 2026-06-16 | 3.68 | 5.95 | 3.68 | 5.06 | 2.54M | +37.50% |
| 2026-06-15 | 4.27 | 4.38 | 3.59 | 3.68 | 79K | -8.91% |
| 2026-06-12 | 3.99 | 4.33 | 3.78 | 4.04 | 33K | -0.49% |
| 2026-06-11 | 4.32 | 4.32 | 3.93 | 4.06 | 30K | -5.80% |
| 2026-06-10 | 4.90 | 4.90 | 4.10 | 4.31 | 65K | -11.32% |
| 2026-06-09 | 5.11 | 5.15 | 4.72 | 4.86 | 21K | -3.57% |
| 2026-06-08 | 5.25 | 5.32 | 4.90 | 5.04 | 28K | -2.89% |
| 2026-06-05 | 5.36 | 5.46 | 5.01 | 5.19 | 32K | -6.15% |
| 2026-06-04 | 5.42 | 5.74 | 5.19 | 5.53 | 45K | -1.07% |
| 2026-06-03 | 5.48 | 5.60 | 5.11 | 5.59 | 34K | -1.06% |
| 2026-06-02 | 5.39 | 5.80 | 5.21 | 5.65 | 31K | +3.48% |
| 2026-06-01 | 5.41 | 5.53 | 5.04 | 5.46 | 28K | -3.02% |
| 2026-05-29 | 5.53 | 5.63 | 5.33 | 5.63 | 26K | +0.54% |
| 2026-05-28 | 5.25 | 5.60 | 5.04 | 5.60 | 56K | +6.67% |
| 2026-05-27 | 5.53 | 5.53 | 4.90 | 5.25 | 77K | -9.01% |
| 2026-05-26 | 5.94 | 5.97 | 5.60 | 5.77 | 78K | -3.03% |
| 2026-05-22 | 6.65 | 6.79 | 5.60 | 5.95 | 403K | -15.00% |
| 2026-05-21 | 6.73 | 7.63 | 5.80 | 7.00 | 1.86M | -4.76% |
| 2026-05-20 | 7.21 | 8.47 | 7.14 | 7.35 | 301K | +3.96% |
| 2026-05-19 | 6.66 | 7.42 | 5.25 | 7.07 | 3.71M | -4.72% |
| 2026-05-18 | 8.33 | 8.68 | 7.35 | 7.42 | 24K | -7.02% |
| 2026-05-15 | 6.93 | 8.33 | 6.93 | 7.98 | 25K | +11.76% |
| 2026-05-14 | 6.15 | 7.35 | 6.15 | 7.14 | 28K | +15.91% |
| 2026-05-13 | 6.16 | 6.28 | 5.99 | 6.16 | 9K | +1.99% |
| 2026-05-12 | 5.85 | 6.30 | 5.85 | 6.04 | 15K | -1.31% |
| 2026-05-11 | 5.87 | 6.31 | 5.86 | 6.12 | 11K | +3.38% |
| 2026-05-08 | 6.37 | 6.44 | 5.88 | 5.92 | 18K | -5.43% |
| 2026-05-07 | 6.65 | 6.72 | 6.09 | 6.26 | 16K | -6.85% |
| 2026-05-06 | 6.79 | 6.86 | 6.55 | 6.72 | 12K | -2.04% |
| 2026-05-05 | 7.14 | 7.21 | 6.72 | 6.86 | 17K | -2.00% |
| 2026-05-04 | 7.35 | 7.49 | 6.95 | 7.00 | 11K | -4.76% |
| 2026-05-01 | 7.70 | 7.77 | 7.21 | 7.35 | 10K | -6.25% |
| 2026-04-30 | 7.42 | 8.40 | 7.35 | 7.84 | 38K | +9.80% |
| 2026-04-29 | 7.63 | 7.70 | 6.94 | 7.14 | 17K | -7.27% |
| 2026-04-28 | 7.77 | 7.91 | 7.63 | 7.70 | 8K | -2.65% |
| 2026-04-27 | 7.42 | 7.91 | 7.42 | 7.91 | 12K | +6.60% |
| 2026-04-24 | 7.63 | 7.63 | 7.35 | 7.42 | 3K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRNR — Frequently Asked Questions
Quick answers to the most common questions about buying TRNR stock.
How has TRNR stock performed recently?
TRNR declined -99.2% over the past year, below its 5-year annualized CAGR of -91.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TRNR's all-time high price?
Interactive Strength Inc. reached $999999.00 on 2024-03-20. The 52-week high is $574.00. Current 1-year return of -99.2% places the stock further from historical peaks.
Where can I download TRNR historical price data?
This page provides TRNR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.