TRNR
INTERACTIVE (TRNR)
NASDAQ
$0.78-$0.02 (-2.51%)
Price as of Jun 03, 2026 7:57 PM EDT
  • $1.9M
    Market Cap
  • -99.13%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -18.57%
    Low Price$0.75
    High Price$1.14
  • 3 Months
    -49.49%
    Low Price$0.75
    High Price$1.58
  • 1 Year
    -8.49%
    Low Price$0.22
    High Price$7.82
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
0.78
0.80
0.73
0.80
-1.09%
238,554
06/02/2026
0.77
0.83
0.74
0.81
+3.44%
217,513
06/01/2026
0.77
0.79
0.72
0.78
-2.99%
197,484
05/29/2026
0.79
0.80
0.76
0.80
+0.51%
178,536
05/28/2026
0.75
0.80
0.72
0.80
+6.67%
389,454
05/27/2026
0.79
0.79
0.70
0.75
-9.06%
541,838
05/26/2026
0.85
0.85
0.80
0.82
-2.99%
543,920
05/22/2026
0.95
0.97
0.80
0.85
-15.00%
2,822,525
05/21/2026
0.96
1.09
0.83
1.00
-4.76%
12,975,298
05/20/2026
1.03
1.21
1.02
1.05
+3.96%
2,104,857
05/20/2026
-$10.24 Earnings
05/19/2026
0.95
1.06
0.75
1.01
-4.72%
25,958,549
05/18/2026
1.19
1.24
1.05
1.06
-7.02%
170,006
05/15/2026
0.99
1.19
0.99
1.14
+11.76%
178,366
05/14/2026
0.88
1.05
0.88
1.02
+15.92%
199,302
05/13/2026
0.88
0.90
0.86
0.88
+1.99%
62,250
05/12/2026
0.84
0.90
0.84
0.86
-1.29%
106,047
05/11/2026
0.84
0.90
0.84
0.87
+3.43%
79,449
05/08/2026
0.91
0.92
0.84
0.85
-5.48%
123,667
05/07/2026
0.95
0.96
0.87
0.89
-6.87%
111,643
05/06/2026
0.97
0.98
0.94
0.96
-2.05%
83,372
05/05/2026
1.02
1.03
0.96
0.98
-2.00%
121,022
05/04/2026
1.05
1.07
0.99
1.00
-4.76%
79,332
05/01/2026
1.10
1.11
1.04
1.05
-6.25%
71,358
04/30/2026
1.06
1.20
1.05
1.12
+9.80%
267,953
04/29/2026
1.09
1.10
0.99
1.02
-7.27%
120,676
04/28/2026
1.11
1.13
1.09
1.10
-2.65%
53,135
04/27/2026
1.06
1.13
1.06
1.13
+6.60%
81,396
04/24/2026
1.09
1.09
1.05
1.06
0.00%
20,142
04/23/2026
1.11
1.12
1.04
1.06
-4.50%
40,347
04/22/2026
1.08
1.12
1.08
1.11
+2.78%
39,255
04/21/2026
1.09
1.14
1.08
1.08
-1.82%
136,396
04/20/2026
1.09
1.16
1.06
1.10
+0.92%
62,865
04/17/2026
1.12
1.18
1.09
1.09
-3.54%
127,357
04/16/2026
1.22
1.22
1.12
1.13
-3.42%
160,764
04/15/2026
1.08
1.21
1.08
1.17
+8.33%
221,523
04/14/2026
1.09
1.16
1.08
1.08
-0.92%
91,605
04/13/2026
1.20
1.20
1.03
1.09
-8.40%
222,327
04/10/2026
1.35
1.35
1.19
1.19
-13.14%
184,976
04/09/2026
1.37
1.38
1.30
1.37
-0.72%
75,552
04/08/2026
1.36
1.42
1.34
1.38
+4.55%
175,210
04/07/2026
1.38
1.38
1.29
1.32
-4.35%
136,078
04/06/2026
1.39
1.45
1.30
1.38
-2.82%
108,760
04/02/2026
1.42
1.47
1.35
1.42
-5.33%
157,457
04/01/2026
1.41
1.60
1.38
1.50
+9.49%
453,613
03/31/2026
1.30
1.49
1.26
1.37
+5.38%
235,588
03/31/2026
-$36.17 Earnings
03/30/2026
1.26
1.38
1.26
1.30
+4.84%
93,497
03/27/2026
1.22
1.26
1.19
1.24
+2.48%
58,156
03/26/2026
1.29
1.32
1.21
1.21
-7.63%
72,235
03/25/2026
1.32
1.32
1.25
1.31
+0.77%
50,068
03/24/2026
1.26
1.35
1.23
1.30
+3.17%
69,871
03/23/2026
1.35
1.47
1.25
1.26
-6.67%
196,100
03/20/2026
1.26
1.35
1.17
1.35
+9.76%
1,849,809
03/19/2026
1.23
1.23
1.20
1.23
+1.65%
48,109
03/18/2026
1.37
1.37
1.16
1.21
-13.57%
290,102
03/17/2026
1.44
1.47
1.35
1.40
-5.41%
68,772
03/16/2026
1.51
1.51
1.42
1.48
-1.33%
73,420
03/13/2026
1.53
1.57
1.44
1.50
-1.96%
92,570
03/12/2026
1.58
1.58
1.47
1.53
-3.16%
72,240
03/11/2026
1.60
1.63
1.48
1.58
+0.64%
275,557
03/10/2026
1.45
1.57
1.39
1.57
+8.28%
113,391
03/09/2026
1.48
1.52
1.41
1.45
-8.23%
140,732
03/06/2026
1.67
1.67
1.56
1.58
-8.67%
117,304
03/05/2026
1.69
1.79
1.64
1.73
0.00%
157,342
03/04/2026
1.46
1.94
1.46
1.73
+18.49%
1,515,093
03/03/2026
1.48
1.55
1.37
1.46
-8.18%
181,598
03/02/2026
1.64
1.65
1.51
1.59
-9.14%
184,624
02/27/2026
1.87
1.93
1.75
1.75
-10.26%
192,405
02/26/2026
1.89
2.04
1.87
1.95
-5.80%
234,553
02/25/2026
2.17
2.23
2.01
2.07
-10.00%
409,337
02/24/2026
2.16
2.50
2.08
2.30
+4.97%
670,511
02/24/2026
1:10 Split
02/23/2026
2.39
2.39
1.94
2.19
-9.84%
7,178,552
02/20/2026
3.01
3.10
2.11
2.43
-43.32%
23,370,883
02/19/2026
5.61
7.60
4.17
4.29
+4.84%
306,666,776
02/18/2026
3.76
4.70
3.65
4.09
+5.39%
35,171,904
02/17/2026
3.99
4.00
3.70
3.88
-0.18%
163,719
02/13/2026
3.70
3.90
3.60
3.89
+5.31%
140,569
02/12/2026
3.77
4.10
3.60
3.69
-2.61%
308,988
02/11/2026
4.00
4.07
3.64
3.79
-4.29%
269,382
02/10/2026
3.49
4.07
3.49
3.96
+15.55%
589,156
02/09/2026
3.50
3.60
3.25
3.43
-3.82%
210,867
02/06/2026
4.11
4.20
3.04
3.56
-13.12%
1,141,551
02/05/2026
4.45
4.70
4.10
4.10
-8.87%
136,172
02/04/2026
4.95
5.05
4.32
4.50
-6.95%
132,443
02/03/2026
4.88
5.20
4.80
4.84
+1.38%
137,742
02/02/2026
5.24
5.60
4.61
4.77
-8.41%
169,854
01/30/2026
4.50
5.54
4.35
5.21
+15.14%
674,305
01/29/2026
5.30
5.30
4.43
4.52
-16.24%
535,946
01/28/2026
6.24
6.24
5.31
5.40
-13.42%
370,969
01/27/2026
5.80
6.74
5.51
6.24
+2.23%
1,060,339
01/26/2026
6.30
6.30
5.38
6.10
-2.68%
428,431
01/23/2026
6.86
6.86
6.11
6.27
-11.45%
460,591
01/22/2026
6.73
7.10
6.59
7.08
-0.42%
409,360
01/21/2026
6.85
7.26
6.62
7.11
-4.05%
661,501
01/20/2026
7.10
7.47
6.40
7.41
-21.26%
2,627,580
01/16/2026
8.78
16.20
7.88
9.41
+10.46%
46,570,116
01/15/2026
9.00
9.00
8.50
8.52
-5.12%
55,102
01/14/2026
9.15
9.30
8.86
8.98
-3.50%
43,138