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 | VIK | CCL |
| Company | Interactive Strength Inc | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Viking Holdings Ltd | Carnival Corporation Ltd |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NYSE | NYSE |
| Open | 2.94 | 145.17 | 286.35 | 98.62 | 26.50 |
| High | 3.91 | 147.51 | 290.00 | 99.56 | 26.92 |
| Low | 2.57 | 144.17 | 282.63 | 97.32 | 26.26 |
| Latest | 2.94 | 146.54 | 283.09 | 97.65 | 26.50 |
| Change | -0.07 | +0.21 | -5.52 | -0.54 | -0.11 |
| % Change | -2.33% | +0.14% | -1.91% | -0.55% | -0.41% |
| Volume | 1,153,700 | 3,085,300 | 2,263,300 | 1,323,400 | 14,215,500 |
| 20-Day Average Volume | 414,094 | 3,829,535 | 2,624,620 | 2,725,590 | 23,958,650 |
| Previous Close | 3.01 | 146.33 | 288.61 | 98.19 | 26.61 |
| 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 | 3.79 | 144.36 | 302.94 | 99.91 | 28.39 |
| 20-Day Raw Stochastic | 15.92% | 77.02% | 9.52% | 35.12% | 19.45% |
| 20-Day Relative Strength | 35.23 | 56.10 | 46.84 | 54.67 | 45.35 |
| Weighted Alpha | -97.58 | +11.91 | -15.62 | +72.83 | -12.02 |
| Today's Opinion | 100% Sell | 100% Buy | 16% Sell | 88% Buy | 40% Sell |
| Previous Opinion | 100% Sell | 100% Buy | 32% Buy | 88% Buy | 40% Sell |
| Last Month's Opinion | 100% Sell | 24% Buy | 8% Sell | 100% Buy | 24% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -16.48% since 07/07/26 | -1.52% since 07/07/26 | +0.29% since 07/07/26 | -2.36% since 07/07/26 | -0.67% since 07/07/26 |
| Low | 2.37 on 07/09/26 | 141.24 on 07/08/26 | 278.00 on 07/08/26 | 96.63 on 07/08/26 | 25.27 on 07/08/26 |
| High | 3.91 on 07/14/26 | 149.96 on 07/13/26 | 299.75 on 07/13/26 | 102.39 on 07/09/26 | 27.30 on 07/13/26 |
| 1-Month | |||||
| %Chg | -27.16% since 06/12/26 | +10.78% since 06/12/26 | -3.84% since 06/12/26 | +5.85% since 06/12/26 | -9.18% since 06/12/26 |
| Low | 2.37 on 07/09/26 | 134.30 on 06/15/26 | 277.80 on 07/07/26 | 93.26 on 06/15/26 | 25.27 on 07/08/26 |
| High | 5.95 on 06/16/26 | 150.19 on 06/29/26 | 333.39 on 06/25/26 | 105.76 on 06/29/26 | 31.59 on 06/17/26 |
| 3-Month | |||||
| %Chg | -61.11% since 04/14/26 | +9.48% since 04/14/26 | +0.55% since 04/14/26 | +19.92% since 04/14/26 | -7.63% since 04/14/26 |
| Low | 2.37 on 07/09/26 | 127.23 on 06/11/26 | 232.10 on 05/20/26 | 77.15 on 04/29/26 | 23.45 on 05/20/26 |
| High | 8.68 on 05/18/26 | 150.19 on 06/29/26 | 333.39 on 06/25/26 | 105.76 on 06/29/26 | 31.59 on 06/17/26 |
| 6-Month | |||||
| %Chg | -95.32% since 01/14/26 | +10.35% since 01/14/26 | +1.35% since 01/14/26 | +37.46% since 01/14/26 | -12.19% since 01/14/26 |
| Low | 2.37 on 07/09/26 | 115.53 on 02/12/26 | 232.10 on 05/20/26 | 65.65 on 03/09/26 | 23.45 on 05/20/26 |
| High | 113.39 on 01/16/26 | 150.19 on 06/29/26 | 356.39 on 02/10/26 | 105.76 on 06/29/26 | 34.03 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,002 | 88,193,832 | 77,403,752 | 43,761,124 | 36,446,364 |
| Shares Outstanding, K | 333 | 602,705 | 268,195 | 445,678 | 1,369,649 |
| Annual Sales | 11,530,000 | 12,241,000,000 | 17,935,000,000 | 6,501,420,000 | 26,622,000,000 |
| Annual Net Income | -23,970,000 | 2,511,000,000 | 4,268,000,000 | 1,147,570,000 | 2,760,000,000 |
| Last Quarter Sales | 5,140,000 | 2,678,000,000 | 4,452,000,000 | 1,053,740,000 | 6,663,000,000 |
| Last Quarter Net Income | -10,740,000 | 160,000,000 | 942,000,000 | -54,380,000 | 537,000,000 |
| 60-Month Beta | 0.42 | 1.14 | 1.76 | 1.48 | 2.32 |
| Per-Share Information | |||||
| Most Recent Earnings | -71.71 on 05/20/26 | 0.26 on 05/07/26 | 3.60 on 04/30/26 | -0.11 on 05/14/26 | 0.41 on 06/23/26 |
| Earnings Date | 08/14/26 | 08/06/26 | 07/28/26 | 08/18/26 | 10/05/26 |
| Most Recent Dividend | N/A | N/A | 1.500 on 06/03/26 | N/A | 0.150 on 05/18/26 |
| Next Ex-Dividends Date | N/A | N/A | 06/03/26 | N/A | 08/07/26 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 36.61 | 17.26 | 36.05 | 11.27 |