Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Interactive Str (TRNR.US) Share Price

Price $1.41 on 03-04-2026 at 22:47:29
Change $-0.09 -6.34%
Buy $1.47
Sell $1.39
Last Trade: -
Day's Volume: 17,500
Last Close: $1.42
Open: $1.40
ISIN: US45840Y5006
Day's Range $1.36 - $1.45
52wk Range: $0.20 - $8.06
Market Capitalisation: $2.92m
VWAP: $1.40927
Shares in Issue: 2.06m

Interactive Str (TRNR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Interactive Str trades

Interactive Str (TRNR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.40 1.45 1.36 1.42 17,500
2nd Apr 2026 (Thu) 1.40 1.45 1.36 1.42 17,500
1st Apr 2026 (Wed) 1.42 1.59 1.42 1.50 24,824
31st Mar 2026 (Tue) 1.29 1.48 1.29 1.37 4,618
30th Mar 2026 (Mon) 1.29 1.38 1.29 1.30 2,401
27th Mar 2026 (Fri) 1.20 1.25 1.20 1.24 3,048
26th Mar 2026 (Thu) 1.29 1.32 1.24 1.21 10,735
25th Mar 2026 (Wed) 1.28 1.31 1.26 1.31 6,926
24th Mar 2026 (Tue) 1.25 1.31 1.235 1.30 859
23rd Mar 2026 (Mon) 1.35 1.45 1.25 1.26 4,931
20th Mar 2026 (Fri) 1.24 1.35 1.18 1.35 190,059
19th Mar 2026 (Thu) 1.20 1.23 1.20 1.23 483
18th Mar 2026 (Wed) 1.32 1.32 1.18 1.21 9,744
17th Mar 2026 (Tue) 1.45 1.45 1.36 1.40 6,485
16th Mar 2026 (Mon) 1.48 1.50 1.44 1.48 1,657
13th Mar 2026 (Fri) 1.53 1.56 1.46 1.50 2,835
12th Mar 2026 (Thu) 1.53 1.53 1.48 1.53 693
11th Mar 2026 (Wed) 1.56 1.62 1.48 1.58 28,932
10th Mar 2026 (Tue) 1.46 1.56 1.40 1.57 406
9th Mar 2026 (Mon) 1.50 1.50 1.41 1.45 10,429
6th Mar 2026 (Fri) 1.63 1.63 1.56 1.58 946
5th Mar 2026 (Thu) 1.66 1.76 1.65 1.73 2,778
See more Interactive Str price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered