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 | 0.8488 | 132.37 | 260.10 | 85.30 | 26.82 |
| High | 0.8500 | 136.08 | 268.61 | 88.48 | 27.09 |
| Low | 0.8000 | 132.26 | 258.63 | 85.14 | 26.50 |
| Latest | 0.8246 | 132.68 | 267.71 | 87.73 | 26.71 |
| Change | -0.0254 | +0.33 | +11.61 | +3.50 | +0.73 |
| % Change | -2.99% | +0.25% | +4.53% | +4.16% | +2.81% |
| Volume | 496,119 | 3,330,904 | 4,348,967 | 3,378,287 | 24,129,277 |
| 20-Day Average Volume | 2,309,706 | 4,101,170 | 3,160,794 | 3,705,861 | 31,438,693 |
| Previous Close | 0.8500 | 132.35 | 256.10 | 84.23 | 25.98 |
| 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 | 0.9770 | 136.70 | 262.76 | 82.81 | 25.81 |
| 20-Day Raw Stochastic | 15.12% | 23.87% | 62.74% | 71.25% | 70.87% |
| 20-Day Relative Strength | 34.39 | 46.58 | 49.92 | 58.65 | 51.45 |
| Weighted Alpha | -97.73 | +3.50 | -3.29 | +90.60 | +5.57 |
| Today's Opinion | 100% Sell | 56% Buy | 88% Sell | 100% Buy | 72% Sell |
| Previous Opinion | 100% Sell | 40% Buy | 100% Sell | 100% Buy | 88% Sell |
| Last Month's Opinion | 100% Sell | 100% Buy | 100% Sell | 100% Buy | 72% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -22.21% since 05/18/26 | -1.21% since 05/18/26 | +5.99% since 05/18/26 | +1.94% since 05/18/26 | +7.23% since 05/18/26 |
| Low | 0.7506 on 05/19/26 | 128.20 on 05/20/26 | 232.10 on 05/20/26 | 80.42 on 05/20/26 | 23.45 on 05/20/26 |
| High | 1.2100 on 05/20/26 | 136.46 on 05/20/26 | 268.61 on 05/26/26 | 88.48 on 05/26/26 | 27.09 on 05/26/26 |
| 1-Month | |||||
| %Chg | -22.21% since 04/24/26 | -7.10% since 04/24/26 | +0.70% since 04/24/26 | +7.22% since 04/24/26 | -1.69% since 04/24/26 |
| Low | 0.7506 on 05/19/26 | 128.20 on 05/20/26 | 232.10 on 05/20/26 | 77.15 on 04/29/26 | 23.45 on 05/20/26 |
| High | 1.2400 on 05/18/26 | 146.97 on 05/08/26 | 288.86 on 05/07/26 | 92.00 on 05/14/26 | 28.05 on 05/07/26 |
| 3-Month | |||||
| %Chg | -57.71% since 02/26/26 | -3.13% since 02/26/26 | -16.06% since 02/26/26 | +10.06% since 02/26/26 | -18.32% since 02/26/26 |
| Low | 0.7506 on 05/19/26 | 121.51 on 04/02/26 | 232.10 on 05/20/26 | 65.65 on 03/09/26 | 23.45 on 05/20/26 |
| High | 1.9390 on 03/04/26 | 147.25 on 04/22/26 | 314.87 on 02/27/26 | 92.00 on 05/14/26 | 31.96 on 02/27/26 |
| 6-Month | |||||
| %Chg | -96.38% since 11/26/25 | +13.65% since 11/26/25 | +0.75% since 11/26/25 | +31.94% since 11/26/25 | +5.03% since 11/26/25 |
| Low | 0.7506 on 05/19/26 | 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 | 24.2000 on 12/08/25 | 147.25 on 04/22/26 | 356.39 on 02/10/26 | 92.00 on 05/14/26 | 34.03 on 02/06/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,981 | 79,768,016 | 68,684,744 | 37,539,460 | 32,189,220 |
| Shares Outstanding, K | 2,331 | 602,705 | 268,195 | 445,678 | 1,239,000 |
| 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 | 4,140,000 | 2,678,000,000 | 4,452,000,000 | 971,760,000 | 6,165,000,000 |
| Last Quarter Net Income | -9,950,000 | 160,000,000 | 942,000,000 | -54,380,000 | 259,000,000 |
| 60-Month Beta | 0.50 | 1.20 | 1.77 | 1.57 | 2.33 |
| Per-Share Information | |||||
| Most Recent Earnings | -10.24 on 05/20/26 | 0.26 on 05/07/26 | 3.60 on 04/30/26 | -0.11 on 05/14/26 | 0.20 on 03/27/26 |
| Earnings Date | 08/13/26 | 08/05/26 | 08/04/26 | 08/18/26 | 06/23/26 |
| Most Recent Dividend | N/A | N/A | 1.500 on 03/06/26 | N/A | 0.150 on 05/18/26 |
| Next Ex-Dividends Date | N/A | N/A | 06/03/26 | N/A | 05/18/26 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 33.07 | 15.75 | 30.51 | 11.28 |