NASDAQ:TRNR
Interactive Strength Inc. Stock Price (Quote)
$1.57
-0.450 (-22.28%)
At Close: Jun 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0850 | $8.50 | Thursday, 27th Jun 2024 TRNR stock ended at $1.57. This is 22.28% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 42.76% from a day low at $1.45 to a day high of $2.07. |
90 days | $0.0850 | $8.50 | |
52 weeks | $0.0850 | $8.50 |
Historical Interactive Strength Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 27, 2024 | $2.07 | $2.07 | $1.45 | $1.57 | 356 079 |
Jun 26, 2024 | $2.60 | $2.65 | $2.00 | $2.02 | 252 153 |
Jun 25, 2024 | $2.82 | $2.90 | $2.50 | $2.59 | 415 406 |
Jun 24, 2024 | $2.67 | $2.94 | $2.66 | $2.80 | 189 110 |
Jun 21, 2024 | $3.03 | $3.19 | $2.61 | $3.08 | 404 046 |
Jun 20, 2024 | $3.63 | $3.63 | $2.82 | $3.00 | 190 598 |
Jun 18, 2024 | $3.63 | $3.89 | $2.94 | $3.23 | 1 041 361 |
Jun 17, 2024 | $4.52 | $8.50 | $4.17 | $4.90 | 44 144 106 |
Jun 14, 2024 | $2.95 | $3.69 | $2.65 | $2.87 | 339 461 |
Jun 13, 2024 | $0.0896 | $0.0986 | $0.0850 | $0.0855 | 4 763 710 |
Jun 12, 2024 | $0.127 | $0.127 | $0.102 | $0.107 | 4 422 638 |
Jun 11, 2024 | $0.135 | $0.148 | $0.130 | $0.131 | 4 694 684 |
Jun 10, 2024 | $0.124 | $0.147 | $0.110 | $0.138 | 3 893 663 |
Jun 07, 2024 | $0.134 | $0.148 | $0.125 | $0.130 | 1 350 552 |
Jun 06, 2024 | $0.142 | $0.147 | $0.130 | $0.131 | 916 912 |
Jun 05, 2024 | $0.138 | $0.150 | $0.122 | $0.147 | 1 306 439 |
Jun 04, 2024 | $0.156 | $0.157 | $0.142 | $0.142 | 561 318 |
Jun 03, 2024 | $0.157 | $0.158 | $0.142 | $0.157 | 984 798 |
May 31, 2024 | $0.186 | $0.186 | $0.141 | $0.151 | 3 618 511 |
May 30, 2024 | $0.195 | $0.214 | $0.184 | $0.185 | 2 811 996 |
May 29, 2024 | $0.227 | $0.230 | $0.190 | $0.215 | 6 265 539 |
May 28, 2024 | $0.190 | $0.249 | $0.181 | $0.213 | 2 400 813 |
May 24, 2024 | $0.176 | $0.209 | $0.173 | $0.203 | 1 754 906 |
May 23, 2024 | $0.190 | $0.190 | $0.175 | $0.179 | 130 389 |
May 22, 2024 | $0.185 | $0.200 | $0.172 | $0.190 | 111 764 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TRNR stock historical prices to predict future price movements?
Trend Analysis: Examine the TRNR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TRNR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.