Interactive Strength Historical Data - TRNR

기업명	주식 심볼	시장	주식 타입
Interactive Strength Inc	TRNR	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.1967	17:28:59

개장가	저가	고가	종가	전일 종가
				0.1967

TRNR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.16	0.1982	0.152	0.1859345	308,498	0.0367	22.94%
1개월	0.179	0.23	0.1505	0.1841007	234,372	0.0177	9.89%
3개월	0.6116	1.19	0.1505	0.6126307	830,309	-0.4149	-67.84%
6개월	1.03	1.19	0.1505	0.6201595	410,486	-0.8333	-80.90%
1년	4.22	7.1382	0.1505	1.00	247,813	-4.02	-95.34%
3년	8.35	8.50	0.1505	1.17	244,105	-8.15	-97.64%
5년	8.35	8.50	0.1505	1.17	244,105	-8.15	-97.64%

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 5월(5) 2024	0.1967	0.02519	14.68%	0.17	0.1982	0.17	1,026,827
16 5월(5) 2024	0.171514	0.00451	2.70%	0.17	0.175	0.158	86,365
15 5월(5) 2024	0.167	0.006	3.73%	0.1615	0.169899	0.1563	175,447
14 5월(5) 2024	0.161	0.001	0.63%	0.1649	0.1649	0.1538	96,601
11 5월(5) 2024	0.16	0.0024	1.52%	0.16	0.1673	0.152	157,252
10 5월(5) 2024	0.1576	-0.0038	-2.35%	0.1578	0.1698	0.1505	274,295
09 5월(5) 2024	0.1614	-0.0022	-1.34%	0.1672	0.1679	0.1512	253,680
08 5월(5) 2024	0.1636	-0.0024	-1.45%	0.1655	0.175	0.1609	301,845
07 5월(5) 2024	0.166	-0.003	-1.78%	0.173	0.189	0.1644	177,695
04 5월(5) 2024	0.169	-0.0083	-4.68%	0.1817	0.1817	0.1565	289,988
03 5월(5) 2024	0.1773	-0.0116	-6.14%	0.1889	0.193	0.17	228,571
02 5월(5) 2024	0.1889	0.0119	6.72%	0.181	0.1984	0.1755	91,649
01 5월(5) 2024	0.177	-0.01299	-6.84%	0.184	0.19	0.1745	114,223
30 4월(4) 2024	0.18999	-0.01561	-7.59%	0.2101	0.2101	0.1811	133,630
27 4월(4) 2024	0.2056	-0.0001	-0.05%	0.2128	0.2162	0.203	64,569
26 4월(4) 2024	0.2057	-0.0047	-2.23%	0.21489	0.22	0.2051	128,473
25 4월(4) 2024	0.2104	0.00345	1.67%	0.21	0.23	0.201	324,626
24 4월(4) 2024	0.206951	0.01695	8.92%	0.1811	0.22	0.1811	443,447
23 4월(4) 2024	0.19	-0.0023	-1.20%	0.1811	0.1949	0.1801	140,066
20 4월(4) 2024	0.1923	0.00681	3.67%	0.179	0.1994	0.1777	178,126
19 4월(4) 2024	0.185493	-0.00201	-1.07%	0.197	0.2082	0.18	80,596
18 4월(4) 2024	0.187501	-0.00245	-1.29%	0.1866	0.2058	0.1715	79,086