Interactive Strength Inc (TRNR)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | TRNR | ABNB | RCL | TCOM | CCL |
| Company | Interactive Strength Inc | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Trip.com Group Ltd ADR | Carnival Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NASDAQ | NYSE |
| Open | 2.89 | 134.81 | 236.28 | 73.28 | 25.83 |
| High | 2.89 | 135.58 | 236.28 | 73.28 | 25.83 |
| Low | 2.89 | 132.21 | 236.28 | 73.28 | 25.83 |
| Last | 2.89 | 134.52 | 236.28 | 73.28 | 25.83 |
| Change | -0.11 | +0.31 | -1.59 | +0.26 | +0.10 |
| % Change | -3.67% | +0.23% | -0.67% | +0.36% | +0.39% |
| Volume | 22,831 | 4,728,400 | 1,616 | 1,479 | 115,174 |
| 20-Day Average Volume | 1,922,111 | 4,882,170 | 1,937,606 | 3,380,934 | 19,680,344 |
| Previous Close | 3.00 | 134.21 | 237.87 | 73.02 | 25.73 |
| Industry | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services | Leisure & Recreation Services |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 3.03 | 135.76 | 243.35 | 70.21 | 25.89 |
| 20-Day Raw Stochastic | 20.90% | 50.21% | 27.20% | 72.86% | 49.05% |
| 20-Day Relative Strength | 33.33% | 50.03% | 53.66% | 60.04% | 56.77% |
| Weighted Alpha | -99.27 | -3.44 | +94.09 | +96.43 | +60.70 |
| Today's Opinion | 100% Sell | 24% Sell | 72% Buy | 100% Buy | 88% Buy |
| Previous Opinion | 100% Sell | 24% Sell | 72% Buy | 100% Buy | 88% Buy |
| Last Month's Opinion | 100% Sell | 16% Sell | 100% Buy | 80% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -3.99% since 12/17/24 | +1.75% since 12/16/24 | -2.39% since 12/17/24 | -1.78% since 12/17/24 | +0.43% since 12/17/24 |
| Low | 2.85 on 12/19/24 | 127.23 on 12/18/24 | 227.90 on 12/19/24 | 70.37 on 12/20/24 | 24.55 on 12/18/24 |
| High | 3.40 on 12/18/24 | 135.82 on 12/20/24 | 242.86 on 12/18/24 | 74.09 on 12/18/24 | 27.14 on 12/20/24 |
| 1-Month | |||||
| %Chg | -7.37% since 11/22/24 | -2.05% since 11/22/24 | -2.16% since 11/22/24 | +15.15% since 11/22/24 | +3.73% since 11/22/24 |
| Low | 2.61 on 12/09/24 | 127.23 on 12/18/24 | 227.90 on 12/19/24 | 62.81 on 11/26/24 | 24.55 on 12/18/24 |
| High | 3.95 on 11/27/24 | 141.75 on 11/26/24 | 258.70 on 12/09/24 | 77.18 on 12/09/24 | 27.17 on 12/05/24 |
| 3-Month | |||||
| %Chg | -88.97% since 09/24/24 | +4.25% since 09/23/24 | +31.54% since 09/24/24 | +38.11% since 09/24/24 | +37.91% since 09/24/24 |
| Low | 2.50 on 11/18/24 | 123.58 on 10/03/24 | 170.24 on 10/02/24 | 50.42 on 09/25/24 | 17.10 on 10/03/24 |
| High | 24.20 on 09/26/24 | 148.64 on 11/07/24 | 258.70 on 12/09/24 | 77.18 on 12/09/24 | 27.17 on 12/05/24 |
| 6-Month | |||||
| %Chg | -98.97% since 06/24/24 | -10.06% since 06/21/24 | +52.91% since 06/24/24 | +50.41% since 06/24/24 | +57.60% since 06/24/24 |
| Low | 2.50 on 11/18/24 | 110.38 on 08/07/24 | 130.08 on 08/05/24 | 38.23 on 08/05/24 | 13.78 on 08/05/24 |
| High | 290.00 on 06/25/24 | 155.66 on 07/09/24 | 258.70 on 12/09/24 | 77.18 on 12/09/24 | 27.17 on 12/05/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,875 | 85,281,912 | 63,957,296 | 47,031,376 | 29,696,664 |
| Shares Outstanding, K | 625 | 633,972 | 268,875 | 644,089 | 1,154,165 |
| Annual Sales | 960,000 | 9,917,000,000 | 13,900,000,000 | 6,269,000,000 | 25,021,000,000 |
| Annual Net Income | -51,370,000 | 4,792,000,000 | 1,697,000,000 | 1,397,000,000 | 1,916,000,000 |
| Last Quarter Sales | 2,010,000 | 3,732,000,000 | 4,886,000,000 | 2,261,000,000 | 5,938,000,000 |
| Last Quarter Net Income | -7,140,000 | 1,368,000,000 | 1,111,000,000 | 962,000,000 | 303,000,000 |
| 60-Month Beta | -0.76 | 1.13 | 2.60 | 0.39 | 2.67 |
| Per-Share Information | |||||
| Most Recent Earnings | -1.53 on 11/14/24 | 2.13 on 11/07/24 | 5.20 on 10/29/24 | 1.25 on 11/18/24 | 0.14 on 12/20/24 |
| Latest Earnings Date | 11/14/24 | 02/11/25 | 02/06/25 | 11/18/24 | 12/20/24 |
| Most Recent Dividend | N/A | N/A | 0.400 on 09/20/24 | 0.107 on 06/10/08 | 0.500 on 02/20/20 |
| Next Ex-Dividends Date | N/A | N/A | 12/27/24 | N/A | 02/20/20 |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 32.26 | 20.86 | 22.29 | 19.42 |