Interactive Strength Inc (TRNR) Stock Price

1.09 ▼ -0.04 (-3.54%)
Open: 1.12 Vol: 126.91K Day's range: 1.09 - 1.18 Apr 17, 16:00 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 1.10▲ 1.12▼ 1.13▼ 1.11▼ 1.26▼
MA10 1.13▼ 1.13▼ 1.14▼ 1.22▼ 1.18▼
MA20 1.14▼ 1.14▼ 1.12▼ 1.27▼ 1.15▼
MA50 1.12▼ 1.21▼ 1.26▼ 1.22▼ 2.35▼
MA100 1.22▼ 1.28▼ 1.31▼ 1.26▼ 36.39▼
MA200 1.30▼ 1.34▼ 1.15▼ 2.61▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ 0.001▲ 0.004▲ -0.034▼ 0.745▲
RSI 40.928▼ 40.840▼ 40.353▼ 41.720▼ 32.695▼
STOCH 4.762▼ 24.405     25.774     15.157▼ 47.503    
WILL %R -92.857▼ -95.000▼ -95.000▼ -89.286▼ -61.599    
CCI -89.180     -99.383     -95.638     -94.017     5.461    
Latest Filters Detected On TRNR
▲ GAP $TRNR Open Gap Up %3 Set Alert
▲ GAP $TRNR Open Gap Up %2 Set Alert
CDL $TRNR Dark Cloud Cover Candlestick Pattern Detected Set Alert
CDL $TRNR Marubozu Candlestick Pattern Detected Set Alert
Interactive Strength Inc News
TRNR’s Secures Placement for CLMBR on Rogue Fitness, Expanding Access to New Customers on Industry-Leading Online Platform
Wednesday, April 15, 2026 10:34 AM
Rogue is one of the most selective and trusted performance equipment platforms in the world - setting the standard for ...
Interactive Strength Inc.: TRNR's Secures Placement for CLMBR on Rogue Fitness, Expanding Access to New Customers on Industry-Leading Online Platform
Wednesday, April 15, 2026 06:16 AM
Rogue is one of the most selective and trusted performance equipment platforms in the world - setting the standard for what serious training environments adoptRogue is the official equipment supplier ...
RenaissanceRe (RNR) Gets Target Hikes from Evercore ISI and Barclays
Wednesday, April 15, 2026 01:10 AM
RenaissanceRe Holdings Ltd. (NYSE:RNR) is included among the 15 Cash-Rich Dividend Stocks to Invest in Right Now. On April 9, Evercore ISI analyst David Motemaden raised the price recommendation on ...
TRNR historical stock data
date open high low close volume
17/04/26 1.12 1.18 1.09 1.09 126,909
16/04/26 1.22 1.22 1.12 1.13 160,445
15/04/26 1.08 1.21 1.08 1.17 215,283
14/04/26 1.09 1.156 1.08 1.08 89,688
13/04/26 1.20 1.20 1.03 1.09 215,189
10/04/26 1.35 1.35 1.19 1.19 180,484
09/04/26 1.37 1.38 1.30 1.37 75,239
08/04/26 1.36 1.42 1.34 1.38 174,638
07/04/26 1.3803 1.3804 1.29 1.32 135,126
06/04/26 1.39 1.445 1.298 1.38 108,690
Quote Details
52wk Low:0.211
52wk High:8.20
Vol:126.91K
Avg Vol(3m):123.9M
1Y Chng:+73.29%
1M Chng:-31.01%
Add to Watch List
More Information
Index US Composite
Market Cap. 2.32M