Interactive Strength Inc (TRNR) Stock Price

0.9411 ▲ +0.0891 (+10.46%)
Open: 0.85 Vol: 45.34M Day's range: 0.788 - 1.6199 Jan 16, 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 SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 0.91▲ 0.90▲ 0.95▲ 0.92▲ 1.16▼
MA10 0.90▲ 0.94▲ 0.92▲ 0.99▼ 1.65▼
MA20 0.91▲ 0.92▲ 0.93▲ 1.15▼ 2.37▼
MA50 0.96▼ 1.02▼ 1.13▼ 1.77▼ 2.42▼
MA100 1.05▼ 1.41▼ 1.51▼ 2.52▼ 188.44▼
MA200 1.45▼ 1.83▼ 2.00▼ 2.60▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.008▲ 0.010▲ 0.018▲ 0.019▲ 1.547▲
RSI 52.013▲ 49.409▼ 47.423▼ 32.498▼ 25.386▼
STOCH 44.541     14.769▼ 26.526     21.166     5.691▼
WILL %R -10.536▲ -77.907▼ -77.907▼ -81.596▼ -94.249▼
CCI 196.676▲ 34.566     50.698     79.207     -106.805▼
Latest Filters Detected On TRNR
▲ RSI $TRNR RSI(14) Crossed Above 30 Set Alert
CDL $TRNR Engulfing Candlestick Pattern Detected Set Alert
Interactive Strength Inc News
TRNR Publishes Shareholder Letter Updating 2025 Guidance; Highlights Wattbike Air-Pro Commercial Traction, Sportstech Enforcement Update
Friday, January 16, 2026 01:37 PM
2025 Guidance: Q4 2025 revenue expected to exceed $4.5 million, representing ~100% year-over-year growth versus Q4 2024. Full-year 2025 pro forma revenue expected to exceed $20 million, representing ...
RenaissanceRe (RNR) target lifted by TD Cowen and Barclays as market pricing softens
Wednesday, January 14, 2026 11:37 PM
RenaissanceRe Holdings Ltd. (NYSE:RNR) is included among the 14 Best Mid Cap Dividend Aristocrat Stocks to Buy Now. On January 8, TD Cowen nudged up its price target on RenaissanceRe Holdings Ltd.
TRNR Provides Shareholder Update on Sportstech Process & Operating Strategy
Saturday, January 10, 2026 04:20 AM
AUSTIN, TEXAS / ACCESS Newswire / January 7, 2026 / Interactive Strength Inc. (Nasdaq:TRNR) ("TRNR" or the "Company"), ...
TRNR historical stock data
date open high low close volume
16/01/26 0.85 1.6199 0.788 0.9411 45,341,911
15/01/26 0.90 0.90 0.85 0.852 54,959
14/01/26 0.915 0.93 0.886 0.898 42,200
13/01/26 0.991 1.01 0.902 0.931 62,700
12/01/26 1.00 1.073 0.959 0.991 58,600
09/01/26 1.10 1.10 1.005 1.005 85,800
08/01/26 1.14 1.14 1.01 1.07 93,500
07/01/26 1.10 1.25 1.07 1.14 210,900
06/01/26 0.97 1.12 0.93 1.09 358,700
05/01/26 0.90 0.95 0.90 0.932 80,300
Quote Details
52wk Low:0.374
52wk High:8.20
Vol:45.34M
Avg Vol(3m):17.6M
1Y Chng:-53.87%
1M Chng:-45.91%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.41M