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.
Interactive |
Sharpe Ratio = -0.102
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | TRNR |
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 Price | November 6, 2024 | 9.1 |
Lowest Price | February 5, 2025 | 1.9 |
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
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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine 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.
Risk Adjusted Performance | (0.06) | |||
Jensen Alpha | (1.31) | |||
Total Risk Alpha | (1.67) | |||
Treynor Ratio | (0.50) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.