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 | 0.7126 | 127.83 | 267.00 | 61.32 | 27.94 |
| High | 0.7467 | 132.04 | 274.00 | 61.96 | 28.69 |
| Low | 0.6400 | 127.83 | 264.39 | 60.14 | 27.76 |
| Latest | 0.7410 | 130.73 | 270.01 | 60.47 | 28.02 |
| Change | -0.2001 | +0.07 | -6.00 | -1.30 | -0.90 |
| % Change | -21.26% | +0.05% | -2.17% | -2.10% | -3.11% |
| Volume | 2,609,300 | 4,500,200 | 2,911,685 | 6,554,000 | 20,005,217 |
| 20-Day Average Volume | 2,564,800 | 4,130,975 | 1,982,475 | 3,945,065 | 20,885,959 |
| Previous Close | 0.9411 | 130.66 | 276.01 | 61.77 | 28.92 |
| 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 | 1.1041 | 135.94 | 289.27 | 71.77 | 30.94 |
| 20-Day Raw Stochastic | 10.31% | 21.37% | 11.25% | 1.75% | 5.07% |
| 20-Day Relative Strength | 28.86 | 48.69 | 43.80 | 31.88 | 43.39 |
| Weighted Alpha | -96.81 | +3.91 | +8.90 | -17.12 | +11.99 |
| Today's Opinion | 100% Sell | 48% Buy | 48% Sell | 24% Sell | 8% Sell |
| Previous Opinion | 100% Sell | 32% Buy | 32% Sell | 8% Sell | 32% Buy |
| Last Month's Opinion | 100% Sell | 8% Sell | 24% Sell | 72% Buy | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -25.19% since 01/12/26 | -5.62% since 01/12/26 | -10.33% since 01/12/26 | -23.42% since 01/12/26 | -11.36% since 01/12/26 |
| Low | 0.6400 on 01/20/26 | 127.83 on 01/20/26 | 264.39 on 01/20/26 | 60.14 on 01/20/26 | 27.76 on 01/20/26 |
| High | 1.6199 on 01/16/26 | 140.19 on 01/13/26 | 296.62 on 01/13/26 | 78.47 on 01/13/26 | 31.53 on 01/13/26 |
| 1-Month | |||||
| %Chg | -51.88% since 12/19/25 | -3.36% since 12/19/25 | -8.03% since 12/19/25 | -16.27% since 12/19/25 | -9.96% since 12/19/25 |
| Low | 0.6400 on 01/20/26 | 127.83 on 01/20/26 | 264.39 on 01/20/26 | 60.14 on 01/20/26 | 27.76 on 01/20/26 |
| High | 1.6199 on 01/16/26 | 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 | -75.13% since 10/20/25 | +2.77% since 10/20/25 | -10.84% since 10/20/25 | -15.28% since 10/20/25 | -2.91% since 10/20/25 |
| Low | 0.6400 on 01/20/26 | 110.81 on 11/20/25 | 244.45 on 11/17/25 | 60.14 on 01/20/26 | 24.60 on 11/24/25 |
| High | 3.1200 on 10/21/25 | 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 | -88.39% since 07/18/25 | -6.18% since 07/18/25 | -22.88% since 07/18/25 | -4.94% since 07/18/25 | -5.18% since 07/18/25 |
| Low | 0.6400 on 01/20/26 | 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 | 6.9669 on 07/23/25 | 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 | 01/29/26 | 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 |