Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.40 0.40 0.3042 0.3563 40,281
5th Feb 2026 (Thu) 0.4692 0.47 0.4108 0.4101 2,749
4th Feb 2026 (Wed) 0.4967 0.4967 0.44 0.45 1,110
3rd Feb 2026 (Tue) 0.496 0.498 0.4803 0.4836 527
2nd Feb 2026 (Mon) 0.49 0.5269 0.4671 0.477 4,029
30th Jan 2026 (Fri) 0.44 0.5525 0.4348 0.5208 18,741
29th Jan 2026 (Thu) 0.52 0.52 0.445 0.4523 17,455
28th Jan 2026 (Wed) 0.5831 0.6019 0.5358 0.6237 19,546
27th Jan 2026 (Tue) 0.566 0.674 0.5652 0.6237 68,719
26th Jan 2026 (Mon) 0.615 0.615 0.5381 0.6101 19,700
23rd Jan 2026 (Fri) 0.66 0.66 0.6133 0.6269 19,997
22nd Jan 2026 (Thu) 0.698 0.7029 0.6602 0.708 33,765
21st Jan 2026 (Wed) 0.6848 0.7238 0.663 0.711 35,256
20th Jan 2026 (Tue) 0.7004 0.7458 0.64 0.741 305,899
19th Jan 2026 (Mon) 0.83 1.56 0.7899 0.9411 4,286,753
16th Jan 2026 (Fri) 0.83 1.56 0.7899 0.9411 4,286,753
15th Jan 2026 (Thu) 0.881 0.884 0.8513 0.852 3,696
14th Jan 2026 (Wed) 0.8861 0.9004 0.8861 0.898 94
13th Jan 2026 (Tue) 0.95 0.95 0.9024 0.9905 3,469
12th Jan 2026 (Mon) 1.01 1.01 0.9918 0.9905 4,131
9th Jan 2026 (Fri) 1.07 1.07 1.01 1.005 4,213
8th Jan 2026 (Thu) 1.09 1.09 1.04 1.07 3,834
7th Jan 2026 (Wed) 1.10 1.22 1.10 1.14 7,023
6th Jan 2026 (Tue) 0.94 1.11 0.94 1.09 40,030
5th Jan 2026 (Mon) 0.94 0.94 0.9328 0.9322 1,038
2nd Jan 2026 (Fri) 0.88 0.88 0.831 0.8999 2,177
1st Jan 2026 (Thu) 0.9501 0.9501 0.8313 0.857 37,498
31st Dec 2025 (Wed) 0.9501 0.9501 0.8313 0.857 37,498
30th Dec 2025 (Tue) 0.93 1.07 0.93 1.02 29,399
29th Dec 2025 (Mon) 1.38 1.39 1.15 1.195 13,979
26th Dec 2025 (Fri) 1.48 1.48 1.42 1.43 4,528
25th Dec 2025 (Thu) 1.48 1.48 1.46 1.48 2,318
24th Dec 2025 (Wed) 1.48 1.48 1.46 1.48 2,318
23rd Dec 2025 (Tue) 1.51 1.51 1.45 1.50 2,911
22nd Dec 2025 (Mon) 1.53 1.57 1.53 1.57 1,437
19th Dec 2025 (Fri) 1.54 1.60 1.54 1.54 896
18th Dec 2025 (Thu) 1.60 1.60 1.55 1.56 1,811
17th Dec 2025 (Wed) 1.64 1.65 1.62 1.63 2,691
16th Dec 2025 (Tue) 1.68 1.68 1.64 1.68 841
15th Dec 2025 (Mon) 1.76 1.76 1.69 1.70 5,235
12th Dec 2025 (Fri) 1.81 1.81 1.75 1.76 8,215
11th Dec 2025 (Thu) 1.98 1.98 1.82 1.84 5,464
10th Dec 2025 (Wed) 2.01 2.03 1.87 1.96 6,649
9th Dec 2025 (Tue) 2.155 2.155 1.95 1.925 3,221
8th Dec 2025 (Mon) 2.19 2.42 2.09 2.11 15,778
FTSE 100 Latest
Value10,369.75
Change60.53