Loading the section
The price of Interactive Strength Inc. (TRNR) on October 9, 2026 is 2.09 USD, -0.48% on the day. Over 52 weeks the stock traded between 2.04 USD and 254.10 USD; the price now sits 0% of the way up that range. Over the past year the price changed by -99.16%.
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
Interactive Strength Inc. trades on Nasdaq under the ticker TRNR. The company belongs to the Technology sector. The trading history on this page starts on 28 April 2023.
Over the past 52 weeks TRNR has traded between 2.04 $ and 254.10 $. As of 09 October 2026 the price stood 0.02 % of the way from the 52-week low to the high.
Over one year TRNR shares fell 99.16 %; over six months they fell 74.91 %. Volatility over 90 days is 110.72 %. Dividends are not included: this is price change only, as of 09 October 2026.
Interactive Strength Inc. reported revenue of 15M $ and a net loss of 28M $ over the last four quarters. Net margin is −183.53 %. Revenue changed by +140.31 % year over year.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 2.13 | 2.13 | 2.04 | 2.09 | 5,545 |
| 08 October 2026 | 2.15 | 2.18 | 2.10 | 2.10 | 6,000 |
| 07 October 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 3,600 |
| 06 October 2026 | 2.29 | 2.33 |
The series is stated in the current share scale after splits; dividends are not included in the price
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Address:1005 CONGRESS AVENUE SUITE 925, AUSTIN, TX, 78701, US
TRNR has a return on equity of −495.56 %, below the sector median of 1.63 %. Return on assets is −46.35 %, below the sector median of 0.49 %. Operating margin is −114.50 %, below the sector median of 1.10 %.
| 316M |
| FXHOUTime Limited | 10.50 | −14.63 % | 826,963 |
| MUMicron Technology, Inc. | 1,029 | −0.66 % | 26.1B |
| NVDANVIDIA Corporation | 229.28 | −0.52 % | 25.8B |
| METAMeta Platforms, Inc. | 718.67 | −0.31 % | 14.4B |
| 2.24 |
| 2.24 |
| 5,500 |
| 05 October 2026 | 2.26 | 2.34 | 2.19 | 2.22 | 10,100 |
| 02 October 2026 | 2.15 | 2.26 | 2.15 | 2.21 | 3,300 |
| 01 October 2026 | 2.22 | 2.28 | 2.10 | 2.10 | 16,900 |
| 30 September 2026 | 2.25 | 2.28 | 2.22 | 2.25 | 14,200 |
| 29 September 2026 | 2.45 | 2.49 | 2.21 | 2.30 | 22,600 |
| 28 September 2026 | 2.41 | 2.46 | 2.41 | 2.41 | 3,800 |
| 25 September 2026 | 2.40 | 2.55 | 2.40 | 2.41 | 11,500 |
| 24 September 2026 | 2.66 | 2.66 | 2.40 | 2.44 | 42,800 |
| 23 September 2026 | 2.96 | 3.63 | 2.51 | 2.65 | 505,700 |
| 22 September 2026 | 2.88 | 3.03 | 2.87 | 2.96 | 6,600 |
| 21 September 2026 | 2.95 | 2.95 | 2.70 | 2.80 | 3,300 |
| 18 September 2026 | 2.81 | 3.06 | 2.81 | 3.00 | 26,100 |
| 17 September 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 3,100 |
| 16 September 2026 | 2.70 | 3.00 | 2.70 | 2.76 | 7,500 |
| 15 September 2026 | 2.90 | 2.90 | 2.70 | 2.79 | 21,000 |
| 14 September 2026 | 2.99 | 3.04 | 2.93 | 2.93 | 1,800 |