Interactive Strength Inc (TRNR) Stock Price

2.43 ▲ +0.18 (+8.00%)
Open: 2.28 Vol: 30.2K Day's range: 2.25 - 2.446 Nov 24, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
TRNR Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 2.35▲ 2.35▲ 2.35▲ 2.26▲ 2.46▼
MA10 2.29▲ 2.29▲ 2.29▲ 2.43▼ 2.81▼
MA20 2.22▲ 2.23▲ 2.24▲ 2.48▼ 3.55▼
MA50 2.28▲ 2.43▲ 2.47▼ 2.97▼ 2.60▼
MA100 2.45▼ 2.53▼ 2.65▼ 3.90▼ 387.17▼
MA200 2.74▼ 2.93▼ 3.06▼ 2.58▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.035▲ 0.040▲ 0.040▲ 0.003▲ 2.806▲
RSI 66.651▲ 61.758▲ 57.566▲ 43.803▼ 27.615▼
STOCH 85.714▲ 86.429▲ 86.429▲ 18.613▼ 15.843▼
WILL %R 0.000▲ 0.000▲ 0.000▲ -60.094     -84.738▼
CCI 171.494▲ 169.001▲ 169.982▲ -28.100     -101.080▼
Latest Filters Detected On TRNR
▲ MACD $TRNR MACD(12,26,9) Crossed Above Signal Line Set Alert
MA $TRNR Price Crossed Above MA(7) Set Alert
Interactive Strength Inc News
TRNR Updates Investor FAQs; Highlights Newly Published Q3 Shareholder Letter
Sunday, November 23, 2025 06:49 PM
AUSTIN, TEXAS / ACCESS Newswire / November 21, 2025 / Interactive Strength Inc. (Nasdaq:TRNR) (“TRNR” or the “Company”), maker of innovative specialty fitness equipment under the Wattbike, CLMBR and ...
TRNR Reports Record Third Quarter 2025 Results with 139% YoY Growth; Reiterates 2025 Pro Forma Revenue Guidance of $80M+ To Be Driven by Completion of Sportstech Acquisition
Tuesday, November 18, 2025 04:19 AM
Quarterly Results Reflect First Full Quarter Including Wattbike (Acquisition Closed July 1) Company Reports Record Quarterly Revenue of $4.8 Million; Net Loss and Loss per Diluted Share of $5.2 ...
A Glimpse of Interactive Strength's Earnings Potential
Thursday, November 13, 2025 06:02 AM
Shares of Interactive Strength were trading at $2.9 as of November 12. Over the last 52-week period, shares are down 89.68%. Given that these returns are generally negative, long-term shareholders are ...
TRNR historical stock data
date open high low close volume
24/11/25 2.28 2.446 2.25 2.43 30,200
21/11/25 2.20 2.26 2.16 2.25 23,323
20/11/25 2.28 2.35 2.20 2.24 19,135
19/11/25 2.11 2.27 2.11 2.25 63,500
18/11/25 2.18 2.19 2.09 2.13 151,204
17/11/25 2.33 2.35 2.15 2.21 67,800
14/11/25 2.23 2.56 2.111 2.44 2,811,454
13/11/25 2.93 2.93 2.60 2.60 62,942
12/11/25 2.81 2.942 2.79 2.915 30,294
11/11/25 2.64 2.88 2.60 2.86 44,295
Quote Details
52wk Low:0.374
52wk High:8.20
Vol:30.2K
Avg Vol(3m):4.3M
1Y Chng:-24.77%
1M Chng:-28.53%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.41M