Interactive Strength Common Stock Price History

TRNR Stock   1.90  0.14  6.86%   
If you're considering investing in Interactive Stock, it is important to understand the factors that can impact its price. As of today, the current price of Interactive Strength stands at 1.90, as last reported on the 6th of February, with the highest price reaching 1.98 and the lowest price hitting 1.85 during the day. Interactive Strength holds Efficiency (Sharpe) Ratio of -0.1, which attests that the entity had a -0.1 % return per unit of risk over the last 3 months. Interactive Strength exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Interactive Strength's Standard Deviation of 12.08, risk adjusted performance of (0.06), and Market Risk Adjusted Performance of (0.49) to validate the risk estimate we provide.
  
Interactive Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.102

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsTRNR

Estimated Market Risk

 12.08
  actual daily
96
96% of assets are less volatile

Expected Return

 -1.23
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average Interactive Strength is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Interactive Strength by adding Interactive Strength to a well-diversified portfolio.

Interactive Strength Stock Price History Chart

There are several ways to analyze Interactive Stock price data. The simplest method is using a basic Interactive candlestick price chart, which shows Interactive Strength price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 6, 20249.1
Lowest PriceFebruary 5, 20251.9

Interactive Strength February 6, 2025 Stock Price Synopsis

Various analyses of Interactive Strength's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Interactive Stock. It can be used to describe the percentage change in the price of Interactive Strength from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Interactive Stock.
Interactive Strength Price Rate Of Daily Change 0.93 
Interactive Strength Price Daily Balance Of Power(1.08)
Interactive Strength Accumulation Distribution 4,357 
Interactive Strength Price Action Indicator(0.09)

Interactive Strength February 6, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Interactive Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Interactive Strength intraday prices and daily technical indicators to check the level of noise trading in Interactive Stock and then apply it to test your longer-term investment strategies against Interactive.

Interactive Stock Price History Data

The price series of Interactive Strength for the period between Fri, Nov 8, 2024 and Thu, Feb 6, 2025 has a statistical range of 4.1 with a coefficient of variation of 25.85. The price distribution for the period has arithmetic mean of 3.03. The median price for the last 90 days is 2.9. The company completed stock split (1:100) on 11th of November 2024.
OpenHighLowCloseVolume
02/05/2025 1.98  1.98  1.85  1.90  66,365 
02/04/2025 2.04  2.06  1.85  2.04  174,203 
02/03/2025 2.16  2.18  2.04  2.07  308,307 
01/31/2025 2.33  2.37  2.15  2.26  63,195 
01/30/2025 2.41  2.55  2.23  2.33  250,583 
01/29/2025 2.37  2.40  2.27  2.28  38,138 
01/28/2025 2.37  2.42  2.35  2.38  15,579 
01/27/2025 2.34  2.49  2.34  2.41  23,472 
01/24/2025 2.43  2.44  2.35  2.35  21,760 
01/23/2025 2.49  2.61  2.31  2.36  40,941 
01/22/2025 2.58  2.66  2.35  2.49  98,871 
01/21/2025 2.68  2.78  2.56  2.58  41,044 
01/17/2025 2.74  2.75  2.60  2.67  36,527 
01/16/2025 2.62  2.82  2.62  2.68  53,346 
01/15/2025 2.65  2.70  2.52  2.62  103,918 
01/14/2025 2.66  2.69  2.56  2.61  31,936 
01/13/2025 2.79  2.79  2.58  2.63  47,690 
01/10/2025 2.95  2.97  2.70  2.80  103,257 
01/08/2025 3.14  3.24  2.96  3.00  93,003 
01/07/2025 3.14  3.40  3.06  3.18  172,707 
01/06/2025 3.09  3.21  3.01  3.19  108,188 
01/03/2025 2.87  3.12  2.82  3.09  151,108 
01/02/2025 2.84  2.91  2.78  2.88  73,237 
12/31/2024 2.80  2.88  2.73  2.85  111,701 
12/30/2024 2.80  2.86  2.73  2.83  102,323 
12/27/2024 2.90  2.92  2.73  2.76  119,711 
12/26/2024 2.80  2.94  2.80  2.90  100,100 
12/24/2024 2.93  2.97  2.82  2.87  83,761 
12/23/2024 2.88  3.14  2.87  3.00  179,624 
12/20/2024 3.01  3.13  2.90  2.92  216,366 
12/19/2024 2.96  3.18  2.85  3.09  183,065 
12/18/2024 2.95  3.40  2.95  3.00  983,597 
12/17/2024 2.98  3.06  2.84  3.01  133,839 
12/16/2024 3.17  3.18  2.93  3.04  172,076 
12/13/2024 3.12  3.29  3.03  3.17  270,907 
12/12/2024 3.26  3.62  2.94  3.29  5,117,803 
12/11/2024 2.91  3.30  2.90  3.01  404,047 
12/10/2024 3.25  3.37  2.85  3.23  10,910,880 
12/09/2024 2.83  2.85  2.61  2.70  90,119 
12/06/2024 2.81  2.93  2.74  2.89  77,030 
12/05/2024 2.93  2.93  2.72  2.84  210,087 
12/04/2024 2.96  3.02  2.80  2.99  116,309 
12/03/2024 3.03  3.17  2.71  2.96  258,570 
12/02/2024 3.33  3.54  2.97  2.99  247,898 
11/29/2024 3.04  3.44  2.85  3.28  490,492 
11/27/2024 3.78  3.95  3.14  3.45  18,136,600 
11/26/2024 2.89  2.99  2.65  2.75  221,046 
11/25/2024 3.29  3.38  3.13  3.14  193,350 
11/22/2024 3.77  3.90  3.12  3.12  454,580 
11/21/2024 4.09  4.31  3.59  4.00  9,383,780 
11/20/2024 3.33  3.80  3.15  3.59  592,488 
11/19/2024 3.97  4.21  3.11  3.94  25,789,490 
11/18/2024 2.80  3.10  2.50  2.53  363,308 
11/15/2024 3.02  3.39  2.64  2.79  542,012 
11/14/2024 5.42  5.51  3.08  3.49  1,249,919 
11/13/2024 4.90  5.98  4.35  5.83  866,800 
11/12/2024 4.51  5.74  4.17  5.16  382,700 
11/11/2024 5.26  5.40  4.05  4.79  447,900 
11/08/2024 7.50  7.50  5.30  6.00  253,692 
11/07/2024 8.70  8.70  6.60  7.00  1,402,536 
11/06/2024 9.60  10.20  8.10  9.10  147,341 

About Interactive Strength Stock history

Interactive Strength investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Interactive is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Interactive Strength will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Interactive Strength stock prices may prove useful in developing a viable investing in Interactive Strength

Interactive Strength Stock Technical Analysis

Interactive Strength technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Interactive Strength technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Interactive Strength trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Interactive Strength Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Interactive Strength's price direction in advance. Along with the technical and fundamental analysis of Interactive Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Interactive to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Interactive Stock Analysis

When running Interactive Strength's price analysis, check to measure Interactive Strength's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Interactive Strength is operating at the current time. Most of Interactive Strength's value examination focuses on studying past and present price action to predict the probability of Interactive Strength's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Interactive Strength's price. Additionally, you may evaluate how the addition of Interactive Strength to your portfolios can decrease your overall portfolio volatility.