TRNR
Interactive (TRNR)
NASDAQ
$2.79-$0.22 (-7.48%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $1.5M
    Market Cap
  • -99.38%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -25.42%
    Low Price$0.53
    High Price$4.71
  • 3 Months
    -60.55%
    Low Price$0.53
    High Price$4.71
  • 1 Year
    -99.38%
    Low Price$0.22
    High Price$6.99
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.50
3.17
2.50
3.01
+16.67%
519,636
07/10/2026
2.43
2.58
2.41
2.58
0.00%
65,220
07/09/2026
2.57
2.65
2.37
2.58
-14.00%
2,251,994
07/08/2026
3.27
3.30
2.90
3.00
-14.77%
119,993
07/07/2026
4.30
5.49
3.15
3.52
-16.78%
687,830
07/06/2026
4.13
4.24
3.95
4.23
+0.71%
47,876
07/02/2026
4.43
4.43
4.03
4.20
-3.45%
53,885
07/01/2026
4.54
4.58
4.30
4.35
-7.64%
54,893
06/30/2026
4.40
4.75
3.93
4.71
+16.01%
255,395
06/30/2026
1:7 Split
06/29/2026
3.97
4.13
3.78
4.06
-0.68%
551,595
06/26/2026
3.73
4.17
3.08
4.09
+8.63%
476,067
06/25/2026
3.85
3.85
3.51
3.76
-2.50%
150,816
06/24/2026
3.85
3.91
3.68
3.86
-1.50%
170,460
06/23/2026
3.82
4.02
3.50
3.92
+2.36%
94,333
06/22/2026
3.96
4.06
3.71
3.83
-5.71%
191,200
06/18/2026
4.34
4.48
3.93
4.06
-6.45%
239,079
06/17/2026
4.05
4.52
3.85
4.34
-14.15%
1,292,448
06/16/2026
3.68
5.95
3.68
5.06
+37.46%
17,787,787
06/15/2026
4.27
4.38
3.59
3.68
-8.88%
551,259
06/12/2026
3.99
4.33
3.78
4.04
-0.62%
230,756
06/11/2026
4.32
4.32
3.93
4.06
-5.81%
213,038
06/10/2026
4.90
4.90
4.10
4.31
-11.37%
456,189
06/09/2026
5.11
5.15
4.72
4.87
-3.47%
150,191
06/08/2026
5.25
5.32
4.90
5.04
-2.86%
193,443
06/05/2026
5.36
5.46
5.01
5.19
-6.18%
224,228
06/04/2026
5.42
5.74
5.19
5.53
-1.00%
318,011
06/03/2026
5.48
5.60
5.11
5.59
-1.09%
238,554
06/02/2026
5.39
5.80
5.21
5.65
+3.44%
217,513
06/01/2026
5.41
5.53
5.04
5.46
-2.99%
197,484
05/29/2026
5.53
5.63
5.33
5.63
+0.51%
178,536
05/28/2026
5.25
5.60
5.04
5.60
+6.67%
389,454
05/27/2026
5.53
5.53
4.90
5.25
-9.06%
541,838
05/26/2026
5.94
5.97
5.60
5.77
-2.99%
543,920
05/22/2026
6.65
6.79
5.60
5.95
-15.00%
2,822,525
05/21/2026
6.73
7.60
5.80
7.00
-4.76%
12,975,298
05/20/2026
7.21
8.47
7.14
7.35
+3.96%
2,104,857
05/20/2026
-$71.68 Earnings
05/19/2026
6.66
7.42
5.25
7.07
-4.72%
25,958,549
05/18/2026
8.33
8.68
7.35
7.42
-7.02%
170,006
05/15/2026
6.93
8.33
6.93
7.98
+11.76%
178,366
05/14/2026
6.15
7.35
6.15
7.14
+15.92%
199,302
05/13/2026
6.16
6.28
5.99
6.16
+1.99%
62,250
05/12/2026
5.85
6.30
5.85
6.04
-1.29%
106,047
05/11/2026
5.87
6.31
5.86
6.12
+3.43%
79,449
05/08/2026
6.37
6.44
5.88
5.92
-5.48%
123,667
05/07/2026
6.65
6.72
6.09
6.26
-6.87%
111,643
05/06/2026
6.79
6.86
6.55
6.72
-2.05%
83,372
05/05/2026
7.14
7.21
6.72
6.86
-2.00%
121,022
05/04/2026
7.36
7.49
6.95
7.00
-4.76%
79,332
05/01/2026
7.70
7.77
7.25
7.35
-6.25%
71,358
04/30/2026
7.42
8.40
7.35
7.84
+9.80%
267,953
04/29/2026
7.63
7.70
6.94
7.14
-7.27%
120,676
04/28/2026
7.77
7.91
7.63
7.70
-2.65%
53,135
04/27/2026
7.42
7.91
7.42
7.91
+6.60%
81,396
04/24/2026
7.63
7.63
7.35
7.42
0.00%
20,142
04/23/2026
7.78
7.84
7.28
7.42
-4.50%
40,347
04/22/2026
7.56
7.84
7.53
7.77
+2.78%
39,255
04/21/2026
7.63
7.98
7.56
7.56
-1.82%
136,396
04/20/2026
7.63
8.12
7.42
7.70
+0.92%
62,865
04/17/2026
7.84
8.26
7.63
7.63
-3.54%
127,357
04/16/2026
8.54
8.54
7.84
7.91
-3.42%
160,764
04/15/2026
7.56
8.47
7.56
8.19
+8.33%
221,523
04/14/2026
7.63
8.09
7.56
7.56
-0.92%
91,605
04/13/2026
8.40
8.40
7.21
7.63
-8.40%
222,327
04/10/2026
9.45
9.45
8.33
8.33
-13.14%
184,976
04/09/2026
9.59
9.66
9.10
9.59
-0.72%
75,552
04/08/2026
9.52
9.94
9.38
9.66
+4.55%
175,210
04/07/2026
9.66
9.66
9.03
9.24
-4.35%
136,078
04/06/2026
9.73
10.12
9.09
9.66
-2.82%
108,760
04/02/2026
9.94
10.29
9.45
9.94
-5.33%
157,457
04/01/2026
9.84
11.20
9.66
10.50
+9.49%
453,613
03/31/2026
9.11
10.43
8.83
9.59
+5.38%
235,588
03/31/2026
-$253.19 Earnings
03/30/2026
8.82
9.66
8.82
9.10
+4.84%
93,497
03/27/2026
8.54
8.82
8.33
8.68
+2.48%
58,156
03/26/2026
9.03
9.24
8.47
8.47
-7.63%
72,235
03/25/2026
9.24
9.24
8.76
9.17
+0.77%
50,068
03/24/2026
8.82
9.45
8.61
9.10
+3.17%
69,871
03/23/2026
9.45
10.26
8.75
8.82
-6.67%
196,100
03/20/2026
8.82
9.45
8.19
9.45
+9.76%
1,849,809
03/19/2026
8.61
8.61
8.40
8.61
+1.65%
48,109
03/18/2026
9.59
9.59
8.12
8.47
-13.57%
290,102
03/17/2026
10.08
10.29
9.45
9.80
-5.41%
68,772
03/16/2026
10.57
10.57
9.94
10.36
-1.33%
73,420
03/13/2026
10.71
10.99
10.08
10.50
-1.96%
92,570
03/12/2026
11.06
11.06
10.29
10.71
-3.16%
72,240
03/11/2026
11.20
11.41
10.36
11.06
+0.64%
275,557
03/10/2026
10.15
10.99
9.73
10.99
+8.28%
113,391
03/09/2026
10.36
10.64
9.87
10.15
-8.23%
140,732
03/06/2026
11.69
11.69
10.92
11.06
-8.67%
117,304
03/05/2026
11.83
12.50
11.48
12.11
0.00%
157,342
03/04/2026
10.22
13.57
10.22
12.11
+18.49%
1,515,093
03/03/2026
10.36
10.85
9.59
10.22
-8.18%
181,598
03/02/2026
11.48
11.55
10.57
11.13
-9.14%
184,624
02/27/2026
13.09
13.51
12.25
12.25
-10.26%
192,405
02/26/2026
13.23
14.28
13.09
13.65
-5.80%
234,553
02/25/2026
15.19
15.60
14.07
14.49
-10.00%
409,337
02/24/2026
15.12
17.50
14.56
16.10
+4.97%
670,511
02/24/2026
1:10 Split