Interactive Strength Inc (TRNR) Stock Price

0.5299 ▼ -0.0467 (-8.10%)
Open: 0.5922 Vol: 0 Day's range: 0.52 - 0.6141 Jun 15, 15:59 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 0.53▲ 0.53▲ 0.54▼ 0.60▼ 0.70▼
MA10 0.55▼ 0.55▼ 0.57▼ 0.69▼ 0.87▼
MA20 0.56▼ 0.56▼ 0.58▼ 0.79▼ 0.99▼
MA50 0.62▼ 0.65▼ 0.69▼ 0.97▼ 2.18▼
MA100 0.69▼ 0.72▼ 0.81▼ 1.02▼ 6.83▼
MA200 0.81▼ 0.86▼ 0.96▼ 1.74▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ 0.000▼ -0.001▼ -0.019▼ 0.325▲
RSI 32.868▼ 31.884▼ 30.498▼ 25.531▼ 31.005▼
STOCH 5.774▼ 4.981▼ 27.775     10.708▼ 12.676▼
WILL %R -89.479▼ -89.479▼ -89.479▼ -96.794▼ -99.075▼
CCI -62.446     -72.482     -99.863     -146.027▼ -142.137▼
Latest Filters Detected On TRNR
▲ GAP $TRNR Open Gap Up %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
CDL $TRNR Engulfing Candlestick Pattern Detected Set Alert
Interactive Strength Inc News
TRNR Publishes Q&A With Ergatta Co-Founder and CEO Tom Aulet on the Business Behind Its Newest Brand
Wednesday, June 10, 2026 06:55 AM
AUSTIN, TX / ACCESS Newswire / June 10, 2026 / Interactive Strength Inc. (Nasdaq:TRNR) ("TRNR" or the "Company"), maker of innovative specialty fitness equipment under the Wattbike, CLMBR, FORME and ...
Interactive Strength Inc.: TRNR Publishes Q&A With Ergatta Co-Founder and CEO Tom Aulet on the Business Behind Its Newest Brand
Wednesday, June 10, 2026 06:52 AM
AUSTIN, TX / ACCESS Newswire / June 10, 2026 / Interactive Strength Inc. (Nasdaq:TRNR) ("TRNR" or the "Company"), maker of innovative specialty fitness equipment under the Wattbike, CLMBR, FORME and E ...
TRNR Expands Content Licensing Deal Between Ergatta and iFIT until 2028, Driving Ergatta's Strong Profitability; M&A Pipeline Activity Increasing
Wednesday, June 03, 2026 01:28 PM
New two-year deal extends content-licensing to middle of 2028 and grows Ergatta's game-based fitness content across iFIT's global platform of NordicTrack and ProForm equipment Ergatta, acquired by ...
TRNR historical stock data
date open high low close volume
15/06/26 0.5922 0.6141 0.52 0.5299 61,799
12/06/26 0.5699 0.6183 0.54 0.5766 227,891
11/06/26 0.617 0.617 0.5621 0.5802 195,691
10/06/26 0.687 0.70 0.5859 0.616 447,345
09/06/26 0.73 0.735 0.6742 0.695 140,657
08/06/26 0.75 0.75 0.70 0.72 192,572
05/06/26 0.76 0.7799 0.7153 0.7412 222,500
04/06/26 0.7741 0.8101 0.742 0.79 313,353
03/06/26 0.7826 0.7999 0.73 0.798 204,307
02/06/26 0.7706 0.8288 0.744 0.8068 184,266
Quote Details
52wk Low:0.211
52wk High:8.20
Vol:0
Avg Vol(3m):15.7M
1Y Chng:-90.06%
1M Chng:-47.01%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.35M