TRNR
INTERACTIVE (TRNR)
NASDAQ
$2.20-$0.02 (-0.68%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.1M
    Market Cap
  • -99.10%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -27.06%
    Low Price$2.10
    High Price$3.07
  • 3 Months
    -47.38%
    Low Price$2.10
    High Price$4.23
  • 1 Year
    -99.10%
    Low Price$15.34
    High Price$4.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.15
2.26
2.15
2.21
+5.24%
3,758
10/01/2026
2.22
2.28
2.10
2.10
-6.67%
16,874
09/30/2026
2.25
2.28
2.22
2.25
-2.17%
15,416
09/29/2026
2.45
2.49
2.21
2.30
-4.56%
22,663
09/28/2026
2.41
2.46
2.41
2.41
-0.004%
3,848
09/25/2026
2.40
2.55
2.40
2.41
-1.23%
11,746
09/24/2026
2.66
2.66
2.40
2.44
-7.92%
42,836
09/23/2026
2.96
3.63
2.51
2.65
-10.47%
507,132
09/22/2026
2.88
3.03
2.87
2.96
+5.71%
6,603
09/21/2026
2.95
2.95
2.70
2.80
-6.66%
3,278
09/18/2026
2.81
3.06
2.81
3.00
+8.70%
26,118
09/17/2026
2.76
2.76
2.76
2.76
0.00%
3,145
09/16/2026
2.70
3.00
2.70
2.76
-1.08%
7,563
09/15/2026
2.90
2.90
2.70
2.79
-4.78%
21,096
09/14/2026
2.99
3.04
2.93
2.93
-3.62%
1,785
09/11/2026
2.99
3.04
2.90
3.04
-0.65%
3,722
09/10/2026
3.03
3.06
3.03
3.06
-0.33%
1,674
09/09/2026
2.73
3.23
2.73
3.07
+4.07%
12,117
09/08/2026
2.88
2.95
2.81
2.95
+1.72%
2,561
09/04/2026
2.97
2.97
2.82
2.90
+0.07%
2,132
09/03/2026
2.85
2.90
2.72
2.90
-4.36%
6,255
09/02/2026
3.03
3.03
3.03
3.03
+5.03%
2,862
09/01/2026
2.86
2.89
2.81
2.89
-3.51%
4,793
08/31/2026
2.99
3.03
2.83
2.99
-0.33%
13,655
08/28/2026
3.07
3.10
3.00
3.00
-1.64%
5,521
08/27/2026
3.07
3.10
3.05
3.05
-1.29%
12,757
08/26/2026
3.05
3.09
3.03
3.09
+1.48%
5,071
08/25/2026
3.05
3.06
3.01
3.05
-1.14%
3,891
08/24/2026
2.99
3.08
2.99
3.08
+3.31%
4,056
08/21/2026
2.96
2.99
2.84
2.98
+2.10%
7,419
08/20/2026
3.01
3.01
2.83
2.92
-2.99%
19,575
08/19/2026
3.26
3.26
3.01
3.01
-6.81%
14,727
08/18/2026
3.50
3.50
3.10
3.23
-8.24%
22,345
08/17/2026
3.65
3.65
3.37
3.52
-1.40%
31,071
08/14/2026
3.60
3.69
3.30
3.57
-10.30%
180,263
08/14/2026
-$17.37 Earnings
08/13/2026
3.82
4.00
3.76
3.98
+6.13%
21,999
08/12/2026
3.50
3.86
3.50
3.75
+9.65%
26,725
08/11/2026
3.45
3.60
3.40
3.42
-0.87%
19,506
08/10/2026
3.53
3.56
3.44
3.45
-3.63%
14,170
08/07/2026
3.41
3.58
3.36
3.58
+4.07%
13,530
08/06/2026
3.39
3.48
3.30
3.44
+2.08%
11,824
08/05/2026
3.50
3.50
3.30
3.37
-5.07%
18,395
08/04/2026
3.21
3.66
3.20
3.55
+10.94%
34,251
08/03/2026
2.94
3.23
2.94
3.20
+5.96%
17,411
07/31/2026
2.99
3.03
2.90
3.02
+1.34%
16,588
07/30/2026
3.04
3.05
2.80
2.98
-2.93%
15,929
07/29/2026
3.02
3.07
2.80
3.07
+3.37%
15,362
07/28/2026
3.04
3.05
2.90
2.97
-2.94%
18,820
07/27/2026
3.14
3.23
3.05
3.06
-3.47%
16,099
07/24/2026
3.21
3.30
3.08
3.17
-3.06%
22,772
07/23/2026
3.12
3.29
3.01
3.27
+2.19%
15,933
07/22/2026
3.20
3.20
3.01
3.20
-1.84%
25,244
07/21/2026
3.22
3.27
3.09
3.26
-0.31%
23,684
07/20/2026
3.08
3.32
3.08
3.27
+5.83%
31,691
07/17/2026
2.96
3.23
2.95
3.09
+2.66%
35,027
07/16/2026
3.03
3.10
2.89
3.01
-1.63%
46,475
07/15/2026
2.88
3.10
2.70
3.06
+4.08%
115,616
07/14/2026
2.94
3.91
2.57
2.94
-2.33%
1,153,030
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