Interactive Strength Inc (TRNR) Stock Price

2.46 ▲ +0.055 (+2.29%)
Open: 2.60 Vol: 0 Day's range: 2.36 - 2.60 Oct 31, 14:56 EDT
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 2.38▲ 2.42▲ 2.40▲ 2.55▼ 2.97▼
MA10 2.43▲ 2.41▲ 2.43▲ 2.71▼ 3.24▼
MA20 2.45▲ 2.61▼ 2.66▼ 3.00▼ 4.01▼
MA50 2.72▼ 2.83▼ 2.92▼ 3.34▼ 2.66▼
MA100 2.98▼ 3.10▼ 3.18▼ 3.85▼ 534.28▼
MA200 3.18▼ 3.30▼ 3.43▼ 2.57▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD 0.013▲ -0.004▼ -0.013▼ -0.049▼ 3.857▲
RSI 43.997▼ 39.573▼ 35.082▼ 31.602▼ 26.870▼
STOCH 8.796▼ 16.056▼ 10.657▼ 14.385▼ 15.945▼
WILL %R -58.333     -77.273▼ -80.392▼ -86.087▼ -95.817▼
CCI 57.709     -15.599     -32.891     -119.505▼ -145.429▼
Latest Filters Detected On TRNR
▲ RSI $TRNR RSI(14) Crossed Above 30 Set Alert
▲ GAP $TRNR Open Gap Up %5 Set Alert
▲ GAP $TRNR Open Gap Up %3 Set Alert
▲ GAP $TRNR Open Gap Up %2 Set Alert
Interactive Strength Inc News
Interactive Strength Inc. (Nasdaq: TRNR) Updates FAQ's In Response to Shareholder Questions About CFO Hire and the Sportstech Acquisition Closing
Friday, October 31, 2025 05:46 AM
Wattbike offers a range of high-performance indoor bikes that set the global standard in cycling. Known for unmatched accuracy, realistic ride feel, and advanced performance tracking, Wattbike is ...
Interactive Strength Inc. (NASDAQ:TRNR) Appoints Caleb Morgret as CFO To Drive the Transformation to Beyond $80m In Expected 2025 Pro Forma Revenue
Wednesday, October 29, 2025 06:39 AM
Mr. Morgret, a German speaker, has been working with TRNR since September, with a sole focus on the audit and financial workflows required to complete the acquisition of Sportstech Mr. Morgret is ...
Interactive Strength Inc. Appoints Caleb Morgret as CFO To Drive the Transformation to Beyond $80m In Expected 2025 Pro Forma Revenue
Wednesday, October 29, 2025 06:39 AM
Mr. Morgret, a German speaker, has been working with TRNR since September, with a sole focus on the audit and financial workflows required to complete the acquisition of SportstechMr. Morgret is based ...
TRNR historical stock data
date open high low close volume
31/10/25 2.60 2.60 2.355 2.46 129,407
30/10/25 2.41 2.49 2.30 2.405 21,400
29/10/25 2.71 2.71 2.34 2.41 113,000
28/10/25 2.89 2.89 2.63 2.63 40,070
27/10/25 3.01 3.01 2.83 2.85 23,400
24/10/25 2.90 3.017 2.87 2.87 33,500
23/10/25 2.73 2.88 2.68 2.78 61,500
22/10/25 2.97 3.00 2.70 2.77 50,800
21/10/25 3.03 3.12 2.90 2.97 27,500
20/10/25 2.91 3.22 2.90 2.98 62,000
Quote Details
52wk Low:0.374
52wk High:10.63
Vol:0
Avg Vol(3m):3.8M
1Y Chng:-11.83%
1M Chng:-30.11%
Add to Watch List
More Information
Index US Composite
Market Cap. 5.01M