© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Interactive Strength Inc. (TRNR) stock surged +9.76%, trading at $1.35 on NASDAQ, up from the previous close of $1.23. The stock opened at $1.26, fluctuating between $1.17 and $1.35 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2026 | 1.26 | 1.35 | 1.17 | 1.35 | 1.83M |
| Mar 19, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 46.81K |
| Mar 18, 2026 | 1.37 | 1.37 | 1.16 | 1.21 | 288.81K |
| Mar 17, 2026 | 1.44 | 1.47 | 1.35 | 1.40 | 67.47K |
| Mar 16, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 70.31K |
| Mar 13, 2026 | 1.53 | 1.57 | 1.44 | 1.50 | 90.94K |
| Mar 12, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 71.53K |
| Mar 11, 2026 | 1.60 | 1.63 | 1.48 | 1.58 | 270.01K |
| Mar 10, 2026 | 1.45 | 1.57 | 1.39 | 1.57 | 113.24K |
| Mar 09, 2026 | 1.48 | 1.52 | 1.41 | 1.45 | 139.64K |
| Mar 06, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 110.4K |
| Mar 03, 2026 | 1.48 | 1.55 | 1.37 | 1.46 | 169.05K |
| Mar 02, 2026 | 1.64 | 1.65 | 1.51 | 1.59 | 180.04K |
| Feb 27, 2026 | 1.87 | 1.93 | 1.75 | 1.75 | 184.52K |
| Feb 26, 2026 | 1.89 | 2.04 | 1.87 | 1.95 | 225.61K |
| Feb 25, 2026 | 2.17 | 2.23 | 2.01 | 2.07 | 359.75K |
| Feb 24, 2026 | 2.16 | 2.50 | 2.08 | 2.30 | 657.29K |
| Feb 23, 2026 | 2.39 | 2.39 | 1.94 | 2.19 | 683.97K |
| Feb 20, 2026 | 3.01 | 3.10 | 2.11 | 2.43 | 2.25M |
| Feb 19, 2026 | 5.61 | 7.60 | 4.17 | 4.29 | 30.38M |
Interactive Strength Inc., doing business as FORME, operates digital fitness platform that provides connected fitness hardware products and related accessories in the United States. The company offers the Forme Studio, a fitness mirror with touchscreen display; and the Forme Studio Lift, a fitness mirror and cable-based digital resistance. It also provides video on-demand classes, and personal training and expert health coaching services. The company sells its products through retail stores, as well as online. Interactive Strength Inc. was incorporated in 2017 and is headquartered in Austin, Texas.
| Employees | 26 |
| Beta | 0.54 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | 0% |
| Fiscal Year Ends | N/A |
| Sector | Consumer Cyclical |
| Industry | Personal Products & Services |