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 | TCOM |
| Company | Interactive Strength Inc | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Viking Holdings Ltd | Trip.com Group Ltd ADR |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NYSE | NASDAQ |
| Open | 1.1100 | 140.93 | 255.86 | 79.86 | 52.76 |
| High | 1.1200 | 141.70 | 259.97 | 80.98 | 53.23 |
| Low | 1.0998 | 138.24 | 254.28 | 78.13 | 52.66 |
| Latest | 1.1100 | 140.29 | 257.47 | 79.48 | 52.73 |
| Change | -0.0200 | -0.77 | -1.40 | -1.34 | -0.47 |
| % Change | -1.77% | -0.55% | -0.54% | -1.66% | -0.88% |
| Volume | 16,725 | 1,319,711 | 608,469 | 551,438 | 857,519 |
| 20-Day Average Volume | 137,148 | 3,110,029 | 2,369,614 | 2,850,638 | 2,563,125 |
| Previous Close | 1.1300 | 141.06 | 258.87 | 80.82 | 53.20 |
| 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 | 1.2075 | 134.75 | 273.27 | 78.99 | 52.44 |
| 20-Day Raw Stochastic | 15.77% | 72.14% | 5.36% | 54.77% | 58.77% |
| 20-Day Relative Strength | 32.09 | 57.69 | 42.28 | 52.76 | 47.39 |
| Weighted Alpha | -96.78 | +14.35 | -1.64 | +76.58 | -19.30 |
| Today's Opinion | 100% Sell | 100% Buy | 100% Sell | 100% Buy | 40% Sell |
| Previous Opinion | 100% Sell | 100% Buy | 100% Sell | 100% Buy | 56% Sell |
| Last Month's Opinion | 100% Sell | Hold | 72% Sell | 24% Buy | 100% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.69% since 04/21/26 | -1.80% since 04/21/26 | -5.34% since 04/21/26 | -2.75% since 04/21/26 | -3.49% since 04/21/26 |
| Low | 1.0400 on 04/23/26 | 138.24 on 04/28/26 | 254.28 on 04/28/26 | 78.15 on 04/28/26 | 52.11 on 04/27/26 |
| High | 1.1300 on 04/27/26 | 147.25 on 04/22/26 | 272.01 on 04/22/26 | 83.05 on 04/22/26 | 54.34 on 04/22/26 |
| 1-Month | |||||
| %Chg | -9.69% since 03/27/26 | +14.01% since 03/27/26 | -1.85% since 03/27/26 | +15.32% since 03/27/26 | +8.76% since 03/27/26 |
| Low | 1.0300 on 04/13/26 | 121.51 on 04/02/26 | 254.28 on 04/28/26 | 68.05 on 03/30/26 | 48.52 on 03/31/26 |
| High | 1.6000 on 04/01/26 | 147.25 on 04/22/26 | 304.40 on 04/08/26 | 87.00 on 04/21/26 | 55.70 on 04/17/26 |
| 3-Month | |||||
| %Chg | -79.26% since 01/28/26 | +6.48% since 01/28/26 | -11.88% since 01/28/26 | +13.58% since 01/28/26 | -15.48% since 01/28/26 |
| Low | 1.0300 on 04/13/26 | 115.53 on 02/12/26 | 254.28 on 04/28/26 | 65.65 on 03/09/26 | 48.48 on 03/27/26 |
| High | 7.6000 on 02/19/26 | 147.25 on 04/22/26 | 356.39 on 02/10/26 | 87.00 on 04/21/26 | 62.53 on 01/29/26 |
| 6-Month | |||||
| %Chg | -95.74% since 10/28/25 | +9.43% since 10/28/25 | -12.28% since 10/28/25 | +34.73% since 10/28/25 | -27.11% since 10/28/25 |
| Low | 1.0300 on 04/13/26 | 110.81 on 11/20/25 | 244.45 on 11/17/25 | 56.37 on 11/06/25 | 48.48 on 03/27/26 |
| High | 29.4200 on 11/12/25 | 147.25 on 04/22/26 | 356.39 on 02/10/26 | 87.00 on 04/21/26 | 78.99 on 01/12/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,538 | 85,865,192 | 69,427,120 | 36,019,696 | 34,754,016 |
| Shares Outstanding, K | 2,246 | 608,714 | 268,193 | 445,678 | 653,271 |
| Annual Sales | 11,530,000 | 12,241,000,000 | 17,935,000,000 | 6,501,420,000 | 8,925,000,000 |
| Annual Net Income | -23,970,000 | 2,511,000,000 | 4,268,000,000 | 1,147,570,000 | 4,762,000,000 |
| Last Quarter Sales | 4,140,000 | 2,778,000,000 | 4,259,000,000 | 1,724,360,000 | 2,207,000,000 |
| Last Quarter Net Income | -9,950,000 | 341,000,000 | 754,000,000 | 299,910,000 | 614,000,000 |
| 60-Month Beta | 0.36 | 1.15 | 1.93 | 1.90 | -0.11 |
| Per-Share Information | |||||
| Most Recent Earnings | -31.10 on 11/14/25 | 0.56 on 02/12/26 | 2.80 on 01/29/26 | 0.67 on 03/03/26 | 0.71 on 02/25/26 |
| Earnings Date | 05/18/26 | 05/07/26 | 04/30/26 | 05/19/26 | 05/18/26 |
| Most Recent Dividend | N/A | N/A | 1.500 on 03/06/26 | N/A | 0.280 on 03/17/25 |
| Next Ex-Dividends Date | N/A | N/A | 03/06/26 | N/A | 03/17/25 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 35.35 | 17.00 | 31.23 | 8.91 |