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 | RCL | ABNB | CCL | TCOM |
| Company | Interactive Strength Inc | Royal Caribbean Cruises Ltd | Airbnb Inc Cl A | Carnival Corp | Trip.com Group Ltd ADR |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NYSE | NASDAQ |
| Open | 0.3770 | 338.92 | 119.55 | 33.33 | 56.00 |
| High | 0.4000 | 347.13 | 121.48 | 33.75 | 56.03 |
| Low | 0.3600 | 328.55 | 115.55 | 32.11 | 54.33 |
| Latest | 0.3691 | 332.80 | 115.96 | 32.60 | 54.46 |
| Change | -0.0099 | -0.95 | -3.59 | -0.49 | -3.48 |
| % Change | -2.61% | -0.28% | -3.00% | -1.48% | -6.01% |
| Volume | 308,851 | 2,022,018 | 9,397,973 | 21,182,297 | 6,590,274 |
| 20-Day Average Volume | 2,847,468 | 2,580,391 | 4,677,144 | 21,174,885 | 4,983,834 |
| Previous Close | 0.3790 | 333.75 | 119.55 | 33.09 | 57.94 |
| 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 | 0.5495 | 312.22 | 127.52 | 30.63 | 60.40 |
| 20-Day Raw Stochastic | 4.93% | 74.36% | 1.89% | 77.19% | 1.31% |
| 20-Day Relative Strength | 27.07 | 58.74 | 32.94 | 57.46 | 30.57 |
| Weighted Alpha | -97.00 | +31.82 | -25.42 | +33.83 | -26.16 |
| Today's Opinion | 100% Sell | 56% Buy | 40% Sell | 100% Buy | 72% Sell |
| Previous Opinion | 100% Sell | 56% Buy | 40% Sell | 100% Buy | 72% Sell |
| Last Month's Opinion | 100% Sell | 8% Buy | 56% Buy | 72% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -10.00% since 02/05/26 | +2.06% since 02/05/26 | -4.38% since 02/05/26 | +3.66% since 02/05/26 | -5.04% since 02/05/26 |
| Low | 0.3042 on 02/06/26 | 328.55 on 02/12/26 | 115.55 on 02/12/26 | 31.73 on 02/06/26 | 54.33 on 02/12/26 |
| High | 0.4199 on 02/06/26 | 356.39 on 02/10/26 | 122.84 on 02/06/26 | 34.03 on 02/06/26 | 59.51 on 02/06/26 |
| 1-Month | |||||
| %Chg | -62.74% since 01/12/26 | +10.52% since 01/12/26 | -16.28% since 01/12/26 | +3.13% since 01/12/26 | -31.03% since 01/12/26 |
| Low | 0.3042 on 02/06/26 | 264.39 on 01/20/26 | 115.55 on 02/12/26 | 27.76 on 01/20/26 | 54.33 on 02/12/26 |
| High | 1.6199 on 01/16/26 | 356.39 on 02/10/26 | 140.19 on 01/13/26 | 34.03 on 02/06/26 | 78.47 on 01/13/26 |
| 3-Month | |||||
| %Chg | -87.34% since 11/12/25 | +26.33% since 11/12/25 | -4.71% since 11/12/25 | +20.16% since 11/12/25 | -26.99% since 11/12/25 |
| Low | 0.3042 on 02/06/26 | 244.45 on 11/17/25 | 110.81 on 11/20/25 | 24.60 on 11/24/25 | 54.33 on 02/12/26 |
| High | 2.9300 on 11/13/25 | 356.39 on 02/10/26 | 141.40 on 01/09/26 | 34.03 on 02/06/26 | 78.99 on 01/12/26 |
| 6-Month | |||||
| %Chg | -91.40% since 08/12/25 | +6.30% since 08/12/25 | -4.65% since 08/12/25 | +9.99% since 08/12/25 | -8.22% since 08/12/25 |
| Low | 0.3042 on 02/06/26 | 244.45 on 11/17/25 | 110.81 on 11/20/25 | 24.60 on 11/24/25 | 54.33 on 02/12/26 |
| High | 4.6199 on 08/13/25 | 366.50 on 08/29/25 | 141.40 on 01/09/26 | 34.03 on 02/06/26 | 78.99 on 01/12/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,991 | 91,017,968 | 73,589,008 | 40,922,636 | 37,850,520 |
| Shares Outstanding, K | 5,253 | 272,713 | 615,550 | 1,236,707 | 653,271 |
| Annual Sales | 5,380,000 | 17,935,000,000 | 11,102,000,000 | 26,622,000,000 | 7,302,000,000 |
| Annual Net Income | -34,930,000 | 4,268,000,000 | 2,648,000,000 | 2,760,000,000 | 2,338,000,000 |
| Last Quarter Sales | 4,820,000 | 4,259,000,000 | 4,095,000,000 | 6,331,000,000 | 2,576,000,000 |
| Last Quarter Net Income | -5,230,000 | 754,000,000 | 1,374,000,000 | 422,000,000 | 2,793,000,000 |
| 60-Month Beta | 0.30 | 1.91 | 1.15 | 2.49 | -0.14 |
| Per-Share Information | |||||
| Most Recent Earnings | -3.11 on 11/14/25 | 2.80 on 01/29/26 | 2.21 on 11/06/25 | 0.34 on 12/19/25 | 3.87 on 11/17/25 |
| Latest Earnings Date | 02/13/26 | 05/05/26 | 02/12/26 | 03/20/26 | 02/25/26 |
| Most Recent Dividend | N/A | 1.000 on 12/26/25 | N/A | 0.150 on 02/13/26 | 0.280 on 03/17/25 |
| Next Ex-Dividends Date | N/A | 03/06/26 | N/A | 02/13/26 | 03/17/25 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 22.21 | 28.58 | 14.82 | 9.75 |