Interactive Strength Inc (TRNR) Stock Price

2.25 ▲ +0.01 (+0.45%)
Open: 2.20 Vol: 23.32K Day's range: 2.16 - 2.26 Nov 21, 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 SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 2.23▲ 2.23▲ 2.23▲ 2.22▲ 2.55▼
MA10 2.20▲ 2.20▲ 2.20▲ 2.46▼ 2.90▼
MA20 2.18▲ 2.21▲ 2.26▼ 2.50▼ 3.82▼
MA50 2.30▼ 2.45▼ 2.47▼ 2.99▼ 2.62▼
MA100 2.45▼ 2.55▼ 2.69▼ 3.93▼ 421.54▼
MA200 2.76▼ 2.95▼ 3.08▼ 2.58▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.018▲ 0.021▲ 0.016▲ -0.013▼ 3.025▲
RSI 51.327▲ 47.605▼ 44.969▼ 36.958▼ 27.006▼
STOCH 76.270     76.984     68.732     18.561▼ 13.177▼
WILL %R -20.000▲ -20.000▲ -29.412     -81.221▼ -93.361▼
CCI 116.336▲ 115.584▲ 85.268     -80.203     -139.194▼
Latest Filters Detected On TRNR
▼ MA $TRNR MA(20) Crossed Below MA(200) Set Alert
CDL $TRNR Engulfing Candlestick Pattern Detected Set Alert
Interactive Strength Inc News
TRNR Updates Investor FAQs; Highlights Newly Published Q3 Shareholder Letter
Friday, November 21, 2025 12:57 PM
Interactive Strength Inc. (Nasdaq:TRNR) ("TRNR" or the "Company"), maker of innovative specialty fitness equipment under the Wattbike, CLMBR and FORME brands and pending acquirer of Sportstech, today ...
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
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
10/11/25 2.73 2.73 2.61 2.70 28,800
Quote Details
52wk Low:0.374
52wk High:8.20
Vol:23.32K
Avg Vol(3m):4.3M
1Y Chng:-16.67%
1M Chng:-32.63%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.41M