Interactive Strength Inc (TRNR) Stock Price

1.97 ▼ -0.20 (-9.22%)
Open: 2.11 Vol: 81.1K Day's range: 1.97 - 2.15 Dec 01, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 2.05▼ 2.07▼ 2.07▼ 2.23▼ 2.31▼
MA10 2.14▼ 2.17▼ 2.17▼ 2.22▼ 2.64▼
MA20 2.22▼ 2.24▼ 2.25▼ 2.42▼ 3.32▼
MA50 2.23▼ 2.26▼ 2.34▼ 2.86▼ 2.58▼
MA100 2.38▼ 2.41▼ 2.51▼ 3.71▼ 357.19▼
MA200 2.60▼ 2.82▼ 2.95▼ 2.60▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.032▼ -0.032▼ -0.028▼ -0.009▼ 2.568▲
RSI 25.966▼ 26.259▼ 27.380▼ 32.613▼ 26.638▼
STOCH 1.754▼ 0.000▼ 0.000▼ 24.232     11.268▼
WILL %R -100.000▼ -100.000▼ -100.000▼ -100.000▼ -100.000▼
CCI -129.185▼ -143.360▼ -146.202▼ -113.627▼ -124.882▼
Latest Filters Detected On TRNR
▼ MACD $TRNR MACD(12,26,9) Crossed Below Signal Line Set Alert
▼ GAP $TRNR Open Gap Down %2 Set Alert
▼ BREAK $TRNR Price Breaks 60 Days Low Set Alert
▼ BREAK $TRNR Price Breaks 30 Days Low Set Alert
▼ BREAK $TRNR Price Breaks 20 Days Low Set Alert
▼ BREAK $TRNR Price Breaks 10 Days Low 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
Friday, November 14, 2025 02:56 AM
Company Reports Record Quarterly Revenue of $4.8 Million; Net Loss and Loss per Diluted Share of $5.2 Million and $3.11; Quarterly Adjusted EBITDA Loss of $2.9 million, Due to Low Inventory ...
Interactive Strength Inc. (Nasdaq:TRNR) Investment Drives Sportstech’s 24% YoY Revenue Growth for the Third Quarter of 2025
Saturday, November 08, 2025 04:01 PM
AUSTIN, TEXAS / ACCESS Newswire / November 5, 2025 / Interactive Strength Inc. (Nasdaq:TRNR) (“TRNR” or the “Company”), maker of innovative specialty fitness equipment under the Wattbike, CLMBR and ...
TRNR historical stock data
date open high low close volume
01/12/25 2.11 2.15 1.97 1.97 81,100
28/11/25 2.255 2.2749 2.11 2.17 71,372
26/11/25 2.265 2.379 2.24 2.28 70,800
25/11/25 2.35 2.37 2.18 2.29 93,100
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
Quote Details
52wk Low:0.374
52wk High:8.20
Vol:81.1K
Avg Vol(3m):1.8M
1Y Chng:-35.20%
1M Chng:-33.89%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.41M