Interactive Strength Inc (TRNR)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | TRNR | ABNB | RCL | TCOM | CCL |
| Company | Interactive Strength Inc | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Trip.com Group Ltd ADR | Carnival Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NASDAQ | NYSE |
| Open | 0.8800 | 132.60 | 276.74 | 60.48 | 29.44 |
| High | 1.6199 | 132.76 | 277.84 | 62.92 | 29.49 |
| Low | 0.7880 | 129.85 | 273.12 | 60.20 | 28.80 |
| Latest | 0.9411 | 130.66 | 276.01 | 61.77 | 28.92 |
| Change | +0.0891 | -1.94 | -2.10 | +0.47 | -0.52 |
| % Change | +10.46% | -1.46% | -0.76% | +0.77% | -1.77% |
| Volume | 46,570,102 | 5,061,900 | 2,074,900 | 8,407,700 | 16,310,400 |
| 20-Day Average Volume | 2,435,960 | 4,118,850 | 1,952,830 | 3,669,290 | 21,012,695 |
| Previous Close | 0.8520 | 132.60 | 278.11 | 61.30 | 29.44 |
| Industry | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 1.1451 | 136.10 | 290.11 | 72.31 | 30.96 |
| 20-Day Raw Stochastic | 18.40% | 7.01% | 7.01% | 8.36% | 19.47% |
| 20-Day Relative Strength | 32.39 | 48.57 | 46.18 | 33.30 | 47.07 |
| Weighted Alpha | -96.14 | -0.49 | +9.15 | -11.10 | +15.78 |
| Today's Opinion | 100% Sell | 32% Buy | 32% Sell | 8% Sell | 32% Buy |
| Previous Opinion | 100% Sell | 40% Buy | 32% Sell | 8% Sell | 56% Buy |
| Last Month's Opinion | 100% Sell | 8% Sell | 8% Sell | 56% Buy | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -6.36% since 01/09/26 | -6.18% since 01/09/26 | -11.39% since 01/09/26 | -18.36% since 01/09/26 | -9.99% since 01/09/26 |
| Low | 0.7880 on 01/16/26 | 129.85 on 01/16/26 | 273.12 on 01/16/26 | 60.20 on 01/16/26 | 28.80 on 01/16/26 |
| High | 1.6199 on 01/16/26 | 140.24 on 01/12/26 | 309.00 on 01/12/26 | 78.99 on 01/12/26 | 32.00 on 01/12/26 |
| 1-Month | |||||
| %Chg | -43.98% since 12/16/25 | -1.02% since 12/16/25 | -1.95% since 12/16/25 | -12.87% since 12/16/25 | +2.55% since 12/16/25 |
| Low | 0.7880 on 01/16/26 | 129.85 on 01/16/26 | 273.12 on 01/16/26 | 60.20 on 01/16/26 | 27.96 on 12/19/25 |
| High | 1.6800 on 12/17/25 | 141.40 on 01/09/26 | 314.36 on 01/08/26 | 78.99 on 01/12/26 | 32.89 on 12/23/25 |
| 3-Month | |||||
| %Chg | -69.25% since 10/16/25 | +6.32% since 10/16/25 | -7.54% since 10/16/25 | -12.00% since 10/16/25 | +2.52% since 10/16/25 |
| Low | 0.7880 on 01/16/26 | 110.81 on 11/20/25 | 244.45 on 11/17/25 | 60.20 on 01/16/26 | 24.60 on 11/24/25 |
| High | 3.2324 on 10/17/25 | 141.40 on 01/09/26 | 322.95 on 10/24/25 | 78.99 on 01/12/26 | 32.89 on 12/23/25 |
| 6-Month | |||||
| %Chg | -86.54% since 07/16/25 | -4.43% since 07/16/25 | -18.64% since 07/16/25 | -2.00% since 07/16/25 | -0.41% since 07/16/25 |
| Low | 0.7880 on 01/16/26 | 110.81 on 11/20/25 | 244.45 on 11/17/25 | 58.44 on 08/08/25 | 24.60 on 11/24/25 |
| High | 7.2699 on 07/18/25 | 143.30 on 07/28/25 | 366.50 on 08/29/25 | 78.99 on 01/12/26 | 32.89 on 12/23/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,245 | 80,427,768 | 75,271,520 | 40,352,552 | 33,765,288 |
| Shares Outstanding, K | 2,386 | 615,550 | 272,713 | 653,271 | 1,167,541 |
| Annual Sales | 5,380,000 | 11,102,000,000 | 16,484,000,000 | 7,302,000,000 | 26,622,000,000 |
| Annual Net Income | -34,930,000 | 2,648,000,000 | 2,878,000,000 | 2,338,000,000 | 2,760,000,000 |
| Last Quarter Sales | 4,820,000 | 4,095,000,000 | 5,139,000,000 | 2,576,000,000 | 6,330,000,000 |
| Last Quarter Net Income | -5,230,000 | 1,374,000,000 | 1,575,000,000 | 2,793,000,000 | 422,000,000 |
| 60-Month Beta | 0.29 | 1.09 | 1.94 | -0.13 | 2.51 |
| Per-Share Information | |||||
| Most Recent Earnings | -3.11 on 11/14/25 | 2.21 on 11/06/25 | 5.75 on 10/28/25 | 3.87 on 11/17/25 | 0.34 on 12/19/25 |
| Latest Earnings Date | 02/13/26 | 02/12/26 | 01/27/26 | 02/23/26 | 03/20/26 |
| Most Recent Dividend | N/A | N/A | 1.000 on 12/26/25 | 0.280 on 03/17/25 | 0.500 on 02/20/20 |
| Next Ex-Dividends Date | N/A | N/A | 12/26/25 | 03/17/25 | 02/13/26 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 31.50 | 19.22 | 10.39 | 13.08 |