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
10th Jul 2026 (Fri) 2.44 2.55 2.44 2.58 4,311
9th Jul 2026 (Thu) 2.53 2.63 2.37 2.58 196,315
8th Jul 2026 (Wed) 3.25 3.26 2.91 3.00 5,515
7th Jul 2026 (Tue) 4.34 5.48 3.16 3.52 3,244
6th Jul 2026 (Mon) 4.07 4.20 4.00 4.23 1,854
3rd Jul 2026 (Fri) 4.31 4.31 4.20 4.20 0
2nd Jul 2026 (Thu) 4.31 4.31 4.06 4.20 2,262
1st Jul 2026 (Wed) 4.30 4.31 4.30 4.35 3,136
30th Jun 2026 (Tue) 4.30 4.71 4.06 4.71 10,872
29th Jun 2026 (Mon) 0.5499 0.589 0.5436 0.58 32,206
26th Jun 2026 (Fri) 0.5325 0.59 0.4881 0.584 1,055
25th Jun 2026 (Thu) 0.5357 0.5357 0.5086 0.5376 1,081
24th Jun 2026 (Wed) 0.5391 0.55 0.5272 0.5514 11,428
23rd Jun 2026 (Tue) 0.5303 0.564 0.50 0.5598 850
22nd Jun 2026 (Mon) 0.559 0.5733 0.53 0.5469 10,013
19th Jun 2026 (Fri) 0.625 0.6253 0.5615 0.58 9,202
18th Jun 2026 (Thu) 0.625 0.6253 0.5615 0.58 9,202
17th Jun 2026 (Wed) 0.58 0.6435 0.55 0.62 114,797
16th Jun 2026 (Tue) 0.53 0.85 0.53 0.7222 212,293
15th Jun 2026 (Mon) 0.59 0.62 0.518 0.5254 22,510
12th Jun 2026 (Fri) 0.55 0.60 0.5405 0.5766 5,920
11th Jun 2026 (Thu) 0.603 0.61 0.5672 0.5802 3,687
10th Jun 2026 (Wed) 0.6845 0.6845 0.59 0.616 5,683
9th Jun 2026 (Tue) 0.72 0.72 0.68 0.695 1,200
8th Jun 2026 (Mon) 0.74 0.7451 0.71 0.72 6,590
5th Jun 2026 (Fri) 0.75 0.75 0.7181 0.7412 282
4th Jun 2026 (Thu) 0.7899 0.82 0.762 0.79 9,008
3rd Jun 2026 (Wed) 0.76 0.789 0.7328 0.798 16,067
2nd Jun 2026 (Tue) 0.7724 0.805 0.7724 0.8068 5,677
1st Jun 2026 (Mon) 0.7733 0.774 0.7248 0.78 8,832
29th May 2026 (Fri) 0.784 0.8004 0.766 0.804 8,676
28th May 2026 (Thu) 0.7499 0.79 0.728 0.7999 33,449
27th May 2026 (Wed) 0.773 0.773 0.70 0.7499 26,633
26th May 2026 (Tue) 0.8419 0.8435 0.80 0.8246 15,855
25th May 2026 (Mon) 0.96 0.9602 0.80 0.85 287,312
22nd May 2026 (Fri) 0.96 0.9602 0.80 0.85 287,312
21st May 2026 (Thu) 0.956 1.08 0.828 1.00 1,572,593
20th May 2026 (Wed) 1.035 1.21 1.02 1.05 73,549
19th May 2026 (Tue) 0.9471 1.06 0.753 1.01 5,982,700
18th May 2026 (Mon) 1.20 1.235 1.06 1.06 9,745
15th May 2026 (Fri) 1.07 1.18 1.07 1.14 2,732
14th May 2026 (Thu) 0.9098 1.04 0.9098 1.02 16,613
13th May 2026 (Wed) 0.86 0.89 0.86 0.8799 7,842
12th May 2026 (Tue) 0.85 0.899 0.85 0.8627 9,169
11th May 2026 (Mon) 0.8439 0.9006 0.8403 0.874 5,486
FTSE 100 Latest
Value10,497.29
Change24.84