Interactive Strength Inc. (TRNR) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -30.6%
- 3M
- -52.7%
- YTD
- -93.6%
- 1Y
- -98.7%
- 3Y
- -99.2%
- 5Y
- -94.4%
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 June 29, 2026, Interactive Strength Inc. (TRNR) trades at $0.57, representing a -98.7% return over the past year. The stock has delivered a -100.0% total return over five years (-94.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on August 3, 2023. 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 (-10.5% 1Y), HIMS (-26.7% 1Y), and VNET (+29.4% 1Y), TRNR has underperformed the peer group average. Compare TRNR vs PTON →
TRNR Historical Price Data · from 2023
Rows 1–50 of 794| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.52 | 0.59 | 0.44 | 0.57 | 454K | +6.49% |
| 2026-06-25 | 0.55 | 0.55 | 0.50 | 0.54 | 150K | +0.22% |
| 2026-06-24 | 0.55 | 0.56 | 0.53 | 0.54 | 155K | -4.18% |
| 2026-06-23 | 0.55 | 0.57 | 0.50 | 0.56 | 94K | +2.36% |
| 2026-06-22 | 0.57 | 0.57 | 0.54 | 0.55 | 188K | -5.71% |
| 2026-06-18 | 0.62 | 0.63 | 0.56 | 0.58 | 236K | -6.45% |
| 2026-06-17 | 0.58 | 0.64 | 0.55 | 0.62 | 1.27M | -10.56% |
| 2026-06-16 | 0.53 | 0.85 | 0.53 | 0.69 | 15.63M | +31.94% |
| 2026-06-15 | 0.61 | 0.63 | 0.51 | 0.53 | 68K | -8.88% |
| 2026-06-12 | 0.57 | 0.62 | 0.54 | 0.58 | 228K | -0.62% |
| 2026-06-11 | 0.62 | 0.62 | 0.57 | 0.58 | 185K | -5.81% |
| 2026-06-10 | 0.69 | 0.70 | 0.59 | 0.62 | 447K | -11.37% |
| 2026-06-09 | 0.73 | 0.73 | 0.67 | 0.69 | 141K | -3.47% |
| 2026-06-08 | 0.73 | 0.75 | 0.70 | 0.72 | 180K | -2.86% |
| 2026-06-05 | 0.76 | 0.78 | 0.72 | 0.74 | 3K | -6.18% |
| 2026-06-04 | 0.77 | 0.81 | 0.74 | 0.79 | 311K | +3.27% |
| 2026-06-03 | 0.73 | 0.80 | 0.73 | 0.77 | 200K | -5.18% |
| 2026-06-02 | 0.77 | 0.81 | 0.74 | 0.81 | 184K | +3.44% |
| 2026-06-01 | 0.76 | 0.79 | 0.72 | 0.78 | 192K | -2.99% |
| 2026-05-29 | 0.79 | 0.80 | 0.77 | 0.80 | 168K | +0.51% |
| 2026-05-28 | 0.75 | 0.80 | 0.72 | 0.80 | 371K | +6.67% |
| 2026-05-27 | 0.79 | 0.79 | 0.70 | 0.75 | 507K | -9.06% |
| 2026-05-26 | 0.85 | 0.85 | 0.80 | 0.82 | 488K | -2.99% |
| 2026-05-22 | 0.95 | 0.97 | 0.80 | 0.85 | 2.65M | -15.00% |
| 2026-05-21 | 0.96 | 1.09 | 0.84 | 1.00 | 467K | -4.76% |
| 2026-05-20 | 1.04 | 1.21 | 1.03 | 1.05 | 2.04M | +3.96% |
| 2026-05-19 | 0.95 | 1.06 | 0.75 | 1.01 | 25.82M | -4.72% |
| 2026-05-18 | 1.20 | 1.24 | 1.05 | 1.06 | 167K | -7.02% |
| 2026-05-15 | 0.99 | 1.19 | 0.99 | 1.14 | 165K | +11.76% |
| 2026-05-14 | 0.88 | 1.05 | 0.88 | 1.02 | 196K | +15.92% |
| 2026-05-13 | 0.88 | 0.90 | 0.85 | 0.88 | 61K | +1.99% |
| 2026-05-12 | 0.86 | 0.90 | 0.86 | 0.86 | 43K | -1.29% |
| 2026-05-11 | 0.84 | 0.90 | 0.84 | 0.87 | 79K | +3.43% |
| 2026-05-08 | 0.84 | 0.89 | 0.84 | 0.84 | 123K | -5.48% |
| 2026-05-07 | 0.96 | 0.96 | 0.87 | 0.89 | 111K | -6.87% |
| 2026-05-06 | 0.96 | 0.98 | 0.94 | 0.96 | 83K | -4.01% |
| 2026-05-05 | 0.98 | 1.03 | 0.98 | 1.00 | 9K | 0.00% |
| 2026-05-04 | 1.05 | 1.07 | 1.00 | 1.00 | 79K | -4.76% |
| 2026-05-01 | 1.10 | 1.10 | 1.03 | 1.05 | 69K | -6.25% |
| 2026-04-30 | 1.06 | 1.20 | 1.05 | 1.12 | 259K | +9.80% |
| 2026-04-29 | 1.07 | 1.10 | 0.99 | 1.02 | 107K | -7.27% |
| 2026-04-28 | 1.11 | 1.13 | 1.09 | 1.10 | 45K | -2.65% |
| 2026-04-27 | 1.06 | 1.13 | 1.06 | 1.13 | 81K | +6.60% |
| 2026-04-24 | 1.07 | 1.07 | 1.05 | 1.06 | 20K | 0.00% |
| 2026-04-23 | 1.11 | 1.12 | 1.04 | 1.06 | 40K | -4.50% |
| 2026-04-22 | 1.08 | 1.12 | 1.07 | 1.11 | 37K | +2.78% |
| 2026-04-21 | 1.11 | 1.15 | 1.08 | 1.08 | 134K | -1.82% |
| 2026-04-20 | 1.08 | 1.16 | 1.06 | 1.10 | 62K | +0.92% |
| 2026-04-17 | 1.12 | 1.18 | 1.09 | 1.09 | 127K | -3.54% |
| 2026-04-16 | 1.22 | 1.22 | 1.12 | 1.13 | 159K | -3.42% |
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 -98.7% over the past year, below its 5-year annualized CAGR of -94.4%. 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 2023-08-03. The 52-week high is $82.00. Current 1-year return of -98.7% 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.