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 | LYV |
| Company | Interactive Strength Inc | Airbnb Inc Cl A | Royal Caribbean Cruises Ltd | Trip.com Group Ltd ADR | Live Nation Entertainment |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NASDAQ | NYSE |
| Open | 4.09 | 134.18 | 235.85 | 64.24 | 136.68 |
| High | 4.31 | 134.90 | 238.10 | 64.89 | 136.84 |
| Low | 3.61 | 132.61 | 235.38 | 64.08 | 135.64 |
| Last | 3.60 | 132.99 | 237.20 | 65.52 | 136.86 |
| Change | +0.01 | -2.26 | +1.33 | +0.73 | +0.35 |
| % Change | +0.28% | -1.67% | +0.56% | +1.13% | +0.26% |
| Volume | 8,400,034 | 460,572 | 64,807 | 313,668 | 91,763 |
| 20-Day Average Volume | 2,024,923 | 5,390,398 | 1,964,783 | 3,331,853 | 2,760,313 |
| Previous Close | 3.59 | 135.25 | 235.87 | 64.79 | 136.51 |
| 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 | 7.12 | 135.79 | 221.41 | 64.44 | 124.57 |
| 20-Day Raw Stochastic | 12.51% | 16.68% | 93.65% | 54.67% | 95.68% |
| 20-Day Relative Strength | 31.50% | 49.53% | 71.45% | 55.55% | 76.00% |
| Weighted Alpha | -99.44 | -1.39 | +137.04 | +74.00 | +68.26 |
| Today's Opinion | 100% Sell | 16% Sell | 100% Buy | 96% Buy | 100% Buy |
| Previous Opinion | 100% Sell | 16% Sell | 100% Buy | 96% Buy | 100% Buy |
| Last Month's Opinion | 100% Sell | 40% Sell | 100% Buy | 88% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +11.75% since 11/14/24 | -1.16% since 11/14/24 | +2.14% since 11/14/24 | +8.01% since 11/14/24 | +5.84% since 11/14/24 |
| Low | 2.50 on 11/18/24 | 129.87 on 11/19/24 | 225.30 on 11/19/24 | 59.05 on 11/15/24 | 128.03 on 11/15/24 |
| High | 4.25 on 11/21/24 | 135.38 on 11/20/24 | 238.69 on 11/20/24 | 65.38 on 11/20/24 | 136.84 on 11/21/24 |
| 1-Month | |||||
| %Chg | -71.43% since 10/21/24 | -3.05% since 10/21/24 | +19.05% since 10/21/24 | +6.99% since 10/21/24 | +18.94% since 10/21/24 |
| Low | 2.50 on 11/18/24 | 129.87 on 11/19/24 | 197.25 on 10/29/24 | 59.05 on 11/15/24 | 114.34 on 10/22/24 |
| High | 20.10 on 10/22/24 | 148.64 on 11/07/24 | 238.69 on 11/20/24 | 69.44 on 11/04/24 | 136.84 on 11/21/24 |
| 3-Month | |||||
| %Chg | -90.95% since 08/21/24 | +13.02% since 08/21/24 | +50.52% since 08/21/24 | +50.57% since 08/21/24 | +41.74% since 08/21/24 |
| Low | 2.50 on 11/18/24 | 112.55 on 09/11/24 | 154.08 on 09/10/24 | 41.86 on 08/26/24 | 92.57 on 09/06/24 |
| High | 69.00 on 08/23/24 | 148.64 on 11/07/24 | 238.69 on 11/20/24 | 69.67 on 10/04/24 | 136.84 on 11/21/24 |
| 6-Month | |||||
| %Chg | -99.49% since 05/21/24 | -7.70% since 05/21/24 | +57.88% since 05/21/24 | +15.94% since 05/21/24 | +34.08% since 05/21/24 |
| 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 | 86.81 on 06/14/24 |
| High | 996.00 on 05/28/24 | 155.66 on 07/09/24 | 238.69 on 11/20/24 | 69.67 on 10/04/24 | 136.84 on 11/21/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 144 | 85,744,712 | 63,419,544 | 41,730,524 | 31,718,644 |
| Shares Outstanding, K | 40 | 633,972 | 268,875 | 644,089 | 232,354 |
| Annual Sales | 960,000 | 9,917,000,000 | 13,900,000,000 | 6,269,000,000 | 22,749,070,000 |
| Annual Net Income | -51,370,000 | 4,792,000,000 | 1,697,000,000 | 1,397,000,000 | 315,840,000 |
| Last Quarter Sales | 2,010,000 | 3,732,000,000 | 4,886,000,000 | 1,757,000,000 | 7,651,090,000 |
| Last Quarter Net Income | -7,140,000 | 1,368,000,000 | 1,111,000,000 | 527,000,000 | 397,270,000 |
| 60-Month Beta | -0.32 | 1.15 | 2.59 | 0.39 | 1.33 |
| 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 | 1.66 on 11/11/24 |
| Latest Earnings Date | 11/14/24 | 11/07/24 | 10/29/24 | 11/18/24 | 11/11/24 |
| Most Recent Dividend | N/A | N/A | 0.400 on 09/20/24 | 0.107 on 06/10/08 | N/A |
| Next Ex-Dividends Date | N/A | N/A | 09/20/24 | N/A | N/A |
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 31.60 | 20.53 | 19.30 | 143.02 |