US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Interactive Strength

1.26

-0.0700-5.26%

Post-market: 1.270.0097+0.77%19:59 EDT

Volume:1.59M

Turnover:2.05M

Market Cap:1.89M

PE:0.00

High:1.35

Open:1.33

Low:1.23

Close:1.33

Loading ...

Overview Company News Filings

Interactive Strength Inc. (Nasdaq:TRNR) Announces Installation of Both FORME and CLMBR at Mandalay Bay Resort

ACCESS Newswire

BRIEF-Interactive Strength Signs Letter Of Intent To Acquire Fitness Equipment Business

Interactive Strength signs LOI to acquire connected-fitness equipment company

Interactive Strength : Signs Letter of Intent and Exclusivity Agreement to Acquire $15M+ Revenue Connected-Fitness Equipment Business

THOMSON REUTERS

Interactive Strength Inc. (Nasdaq:TRNR) Signs Letter of Intent and Exclusivity Agreement to Acquire $15M+ Revenue Connected-Fitness Equipment Business

ACCESS Newswire

BRIEF-Interactive Strength Secures Exclusive Distribution & Initial Order For CLMBR In The U.K.

Interactive Strength : Secured Exclusive Distribution & Initial Order for Clmbr in the United Kingdom

THOMSON REUTERS

Interactive Strength Inc. (Nasdaq:TRNR) Secures Exclusive Distribution and Initial Order for CLMBR in United Kingdom

ACCESS Newswire

Wall Street Set to Open Higher Friday as Inflation Data Meets Expectations

MT Newswires Live

Interactive Strength Inc. (Nasdaq:TRNR) Updates FAQ in Response to a High Volume of Shareholder Questions

ACCESS Newswire

Interactive Strength receives repeat six-figure CLMBR order in Germany

Interactive Strength launches FAQs about acquisition, business strategy

Interactive Strength Inc. (Nasdaq:TRNR) Launches FAQ's About Acquisition, Business Strategy and $50M Pro Forma 2025 Guidance

ACCESS Newswire

Interactive Strength sees FY25 pro forma revenue over $50M

Interactive Strength Inc. (Nasdaq:TRNR) Increases 2025 Expectations to More Than $50M in Pro Forma Revenues

ACCESS Newswire

BRIEF-Interactive Strength To Acquire 99.8% Stake In Sportstech

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/TRNR/news"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"TRNR"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TRNR\",,,,,undefined,":{"symbol":"TRNR","market":"US","secType":"STK","nameCN":"Interactive Strength","latestPrice":1.26,"timestamp":1741982400000,"preClose":1.33,"halted":0,"volume":1593042,"hourTrading":{"tag":"盘后","latestPrice":1.2697,"preClose":1.26,"latestTime":"19:59 EDT","volume":59825,"amount":75589.4516,"timestamp":1741996798222},"delay":0,"changeRate":-0.052632,"change":-0.07,"floatShares":1499199,"shares":1500200,"eps":-10087.133,"lyrEps":-16614.865,"pbRate":0.33,"amount":2053326.3158363998,"amplitude":0.09015,"volumeRatio":0.3673908002964554,"dividePrice":0,"prevYearClose":2.85,"fiveDayClose":2.11,"twentyDayClose":1.27},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TRNR\",,,,,undefined,":{"symbol":"TRNR","floatShares":1499199,"roa":"-81.07%","roe":"-1470.61%","lyrEps":-16614.8661,"volumeRatio":0.3673908002964554,"shares":1500200,"dividePrice":0,"high":1.3499,"amplitude":0.09015,"preClose":1.33,"low":1.23,"week52Low":0.8553,"pbRate":"0.33","psRate":"0.59","week52High":1640,"institutionHeld":0,"latestPrice":1.26,"eps":-10087.133,"divideRate":0,"volume":1593042,"delay":0,"ttmEps":-10087.133,"open":1.33,"prevYearClose":2.85,"prevWeekClose":2.11,"prevMonthClose":2.57,"prevQuarterClose":2.85,"fiveDayClose":2.11,"twentyDayClose":1.27,"sixtyDayClose":3.17},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/TRNR\",params:#limit:5,,,undefined,":[{"market":"US","date":"2024-11-14","symbol":"TRNR","fiscalQuarterEnding":"2024/09","expectedEps":null,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1731560400000,"reportTimeType":"pre","actualEps":-1.53},{"market":"US","date":"2024-11-11","symbol":"TRNR","defaultRemindTime":1731335400000,"type":"split","dateTimestamp":1731301200000,"forFactor":100,"toFactor":1,"ratio":100},{"market":"US","date":"2024-06-14","symbol":"TRNR","defaultRemindTime":1718371800000,"type":"split","dateTimestamp":1718337600000,"forFactor":40,"toFactor":1,"ratio":40}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"TRNR\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"TRNR\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/TRNR\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"TRNR","date":"2025-03-14","current":-0.045961,"percent":0.795045,"low":-1.981275,"twenty":-0.308361,"median":-0.083434,"eighty":-0.045547,"high":-0.004089,"avg":-0.250172,"sd":0.350146,"marketCap":1864827},"quantilePoints":[{"date":"2023-04-28","current":-1.981275,"twenty":-1.981275,"median":-1.981275,"eighty":-1.981275,"marketCap":115359752},{"date":"2023-05-05","current":-1.673234,"twenty":-1.673234,"median":-1.635791,"eighty":-1.562505,"marketCap":97424055},{"date":"2023-05-12","current":-0.917818,"twenty":-1.637029,"median":-1.560254,"eighty":-0.942424,"marketCap":53439959},{"date":"2023-05-19","current":-1.405025,"twenty":-1.634552,"median":-1.179876,"eighty":-0.927661,"marketCap":81807552},{"date":"2023-05-26","current":-1.482535,"twenty":-1.634552,"median":-1.429631,"eighty":-0.942424,"marketCap":86320578},{"date":"2023-06-02","current":-1.250004,"twenty":-1.606442,"median":-1.405025,"eighty":-0.989669,"marketCap":72781500},{"date":"2023-06-09","current":-1.129433,"twenty":-1.569887,"median":-1.250004,"eighty":-1.036913,"marketCap":65761237},{"date":"2023-06-16","current":-1.003168,"twenty":-1.560704,"median":-1.214974,"eighty":-1.019926,"marketCap":61689827},{"date":"2023-06-23","current":-0.805328,"twenty":-1.527648,"median":-1.203252,"eighty":-0.936519,"marketCap":49523620},{"date":"2023-06-30","current":-0.602832,"twenty":-1.496561,"median":-1.19341,"eighty":-0.895139,"marketCap":37071149},{"date":"2023-07-07","current":-0.62378,"twenty":-1.481305,"median":-1.129433,"eighty":-0.822086,"marketCap":38359335},{"date":"2023-07-14","current":-0.66102,"twenty":-1.467033,"median":-1.040763,"eighty":-0.685227,"marketCap":40649445},{"date":"2023-07-20","current":-0.610978,"twenty":-1.429631,"median":-1.013642,"eighty":-0.66102,"marketCap":37572110},{"date":"2023-07-28","current":-0.45387,"twenty":-1.405025,"median":-0.942424,"eighty":-0.628435,"marketCap":27910710},{"date":"2023-08-04","current":-0.50042,"twenty":-1.328745,"median":-0.911615,"eighty":-0.610978,"marketCap":30773347},{"date":"2023-08-11","current":-0.342148,"twenty":-1.250004,"median":-0.871066,"eighty":-0.584212,"marketCap":21040381},{"date":"2023-08-18","current":-0.260747,"twenty":-1.250004,"median":-0.808819,"eighty":-0.505099,"marketCap":16460162},{"date":"2023-08-25","current":-0.28342,"twenty":-1.237701,"median":-0.716881,"eighty":-0.486455,"marketCap":17891481},{"date":"2023-09-01","current":-0.290223,"twenty":-1.214974,"median":-0.67324,"eighty":-0.379388,"marketCap":18320876},{"date":"2023-09-08","current":-0.321966,"twenty":-1.207565,"median":-0.656365,"eighty":-0.328801,"marketCap":20324722},{"date":"2023-09-14","current":-0.331035,"twenty":-1.204236,"median":-0.650547,"eighty":-0.327999,"marketCap":20897250},{"date":"2023-09-22","current":-0.3265,"twenty":-1.198823,"median":-0.62378,"eighty":-0.325593,"marketCap":20610986},{"date":"2023-09-29","current":-0.303827,"twenty":-1.194394,"median":-0.61156,"eighty":-0.321059,"marketCap":19179667},{"date":"2023-10-06","current":-0.260747,"twenty":-1.17717,"median":-0.602832,"eighty":-0.311082,"marketCap":16460162},{"date":"2023-10-13","current":-0.263014,"twenty":-1.144197,"median":-0.58072,"eighty":-0.30292,"marketCap":16603294},{"date":"2023-10-20","current":-0.238073,"twenty":-1.092777,"median":-0.526023,"eighty":-0.296118,"marketCap":15028844},{"date":"2023-10-27","current":-0.26188,"twenty":-1.068339,"median":-0.505099,"eighty":-0.29249,"marketCap":16531728},{"date":"2023-11-03","current":-0.24941,"twenty":-1.045771,"median":-0.494602,"eighty":-0.283443,"marketCap":15744503},{"date":"2023-11-10","current":-0.238073,"twenty":-1.035754,"median":-0.45387,"eighty":-0.281153,"marketCap":15028844},{"date":"2023-11-17","current":-0.255675,"twenty":-1.024116,"median":-0.399817,"eighty":-0.274351,"marketCap":15028844},{"date":"2023-11-24","current":-0.233103,"twenty":-1.007358,"median":-0.364259,"eighty":-0.261653,"marketCap":13702012},{"date":"2023-12-01","current":-0.2435,"twenty":-1.001818,"median":-0.342148,"eighty":-0.258279,"marketCap":14313185},{"date":"2023-12-08","current":-0.241065,"twenty":-0.954235,"median":-0.340105,"eighty":-0.251503,"marketCap":14170053},{"date":"2023-12-15","current":-0.227673,"twenty":-0.930614,"median":-0.33051,"eighty":-0.248503,"marketCap":13382827},{"date":"2023-12-22","current":-0.226455,"twenty":-0.919787,"median":-0.325367,"eighty":-0.243694,"marketCap":13311262},{"date":"2023-12-29","current":-0.219175,"twenty":-0.912856,"median":-0.321966,"eighty":-0.2435,"marketCap":12883297},{"date":"2024-01-05","current":-0.20454,"twenty":-0.905412,"median":-0.320832,"eighty":-0.242608,"marketCap":12023075},{"date":"2024-01-12","current":-0.198453,"twenty":-0.88829,"median":-0.312896,"eighty":-0.240341,"marketCap":11665245},{"date":"2024-01-19","current":-0.17532,"twenty":-0.874511,"median":-0.308361,"eighty":-0.238073,"marketCap":10305507},{"date":"2024-01-26","current":-0.180677,"twenty":-0.863164,"median":-0.306094,"eighty":-0.23376,"marketCap":10620383},{"date":"2024-02-02","current":-0.177755,"twenty":-0.822086,"median":-0.299292,"eighty":-0.232986,"marketCap":10448625},{"date":"2024-02-09","current":-0.168015,"twenty":-0.806724,"median":-0.295891,"eighty":-0.231442,"marketCap":9876097},{"date":"2024-02-16","current":-0.16558,"twenty":-0.78857,"median":-0.290223,"eighty":-0.226475,"marketCap":9732965},{"date":"2024-02-23","current":-0.15584,"twenty":-0.743881,"median":-0.285688,"eighty":-0.223776,"marketCap":9160438},{"date":"2024-03-01","current":-0.114737,"twenty":-0.69314,"median":-0.28342,"eighty":-0.211456,"marketCap":6744372},{"date":"2024-03-08","current":-0.09253,"twenty":-0.677313,"median":-0.281153,"eighty":-0.199081,"marketCap":5439010},{"date":"2024-03-15","current":-0.073951,"twenty":-0.672425,"median":-0.276618,"eighty":-0.194605,"marketCap":4346914},{"date":"2024-03-22","current":-0.07792,"twenty":-0.664279,"median":-0.267549,"eighty":-0.181846,"marketCap":4580219},{"date":"2024-03-28","current":-0.06818,"twenty":-0.657296,"median":-0.26188,"eighty":-0.178841,"marketCap":4007691},{"date":"2024-04-05","current":-0.069625,"twenty":-0.65171,"median":-0.260747,"eighty":-0.17532,"marketCap":3576864},{"date":"2024-04-12","current":-0.08957,"twenty":-0.650779,"median":-0.25811,"eighty":-0.172885,"marketCap":4601465},{"date":"2024-04-19","current":-0.07055,"twenty":-0.641004,"median":-0.252459,"eighty":-0.169023,"marketCap":3624372},{"date":"2024-04-26","current":-0.078236,"twenty":-0.626573,"median":-0.24941,"eighty":-0.16558,"marketCap":4019199},{"date":"2024-05-03","current":-0.068156,"twenty":-0.622849,"median":-0.247142,"eighty":-0.158859,"marketCap":3501387},{"date":"2024-05-10","current":-0.060583,"twenty":-0.617728,"median":-0.244875,"eighty":-0.154379,"marketCap":3112344},{"date":"2024-05-17","current":-0.075824,"twenty":-0.611676,"median":-0.2435,"eighty":-0.100468,"marketCap":3895290},{"date":"2024-05-24","current":-0.075935,"twenty":-0.609582,"median":-0.2435,"eighty":-0.091507,"marketCap":3554199},{"date":"2024-05-31","current":-0.100937,"twenty":-0.606556,"median":-0.242608,"eighty":-0.093407,"marketCap":4724471},{"date":"2024-06-07","current":-0.071475,"twenty":-0.601435,"median":-0.240703,"eighty":-0.086442,"marketCap":3345436},{"date":"2024-06-14","current":-0.046649,"twenty":-0.595849,"median":-0.238571,"eighty":-0.083294,"marketCap":2183471},{"date":"2024-06-21","current":-0.042592,"twenty":-0.586539,"median":-0.238073,"eighty":-0.081324,"marketCap":1993578},{"date":"2024-06-28","current":-0.02229,"twenty":-0.582815,"median":-0.237134,"eighty":-0.080775,"marketCap":1043305},{"date":"2024-07-05","current":-0.017321,"twenty":-0.577229,"median":-0.233797,"eighty":-0.080041,"marketCap":810721},{"date":"2024-07-12","current":-0.027052,"twenty":-0.528351,"median":-0.233538,"eighty":-0.079339,"marketCap":1266189},{"date":"2024-07-15","current":-0.026164,"twenty":-0.527885,"median":-0.23332,"eighty":-0.079178,"marketCap":1224629},{"date":"2024-08-02","current":-0.018525,"twenty":-0.52742,"median":-0.233103,"eighty":-0.079076,"marketCap":867076},{"date":"2024-08-09","current":-0.032882,"twenty":-0.517653,"median":-0.232461,"eighty":-0.077687,"marketCap":1539082},{"date":"2024-08-16","current":-0.04886,"twenty":-0.504159,"median":-0.231471,"eighty":-0.075606,"marketCap":2286958},{"date":"2024-08-23","current":-0.049438,"twenty":-0.501817,"median":-0.228281,"eighty":-0.073863,"marketCap":2167394},{"date":"2024-08-30","current":-0.044853,"twenty":-0.495765,"median":-0.226455,"eighty":-0.072783,"marketCap":1966383},{"date":"2024-09-06","current":-0.0396,"twenty":-0.488317,"median":-0.22402,"eighty":-0.071629,"marketCap":1736082},{"date":"2024-09-13","current":-0.028855,"twenty":-0.479938,"median":-0.217945,"eighty":-0.070604,"marketCap":1265049},{"date":"2024-09-20","current":-0.030366,"twenty":-0.452473,"median":-0.207219,"eighty":-0.068064,"marketCap":1331270},{"date":"2024-09-27","current":-0.025036,"twenty":-0.439439,"median":-0.20202,"eighty":-0.065196,"marketCap":1097601},{"date":"2024-10-04","current":-0.020171,"twenty":-0.405714,"median":-0.197211,"eighty":-0.062959,"marketCap":884298},{"date":"2024-10-11","current":-0.016687,"twenty":-0.387867,"median":-0.194557,"eighty":-0.061583,"marketCap":731555},{"date":"2024-10-18","current":-0.014572,"twenty":-0.373336,"median":-0.182625,"eighty":-0.058598,"marketCap":638838},{"date":"2024-10-25","current":-0.017944,"twenty":-0.348232,"median":-0.180433,"eighty":-0.053405,"marketCap":786700},{"date":"2024-10-31","current":-0.013156,"twenty":-0.344639,"median":-0.178985,"eighty":-0.049375,"marketCap":576794},{"date":"2024-11-08","current":-0.009508,"twenty":-0.342148,"median":-0.177755,"eighty":-0.045858,"marketCap":416838},{"date":"2024-11-15","current":-0.004734,"twenty":-0.340105,"median":-0.17532,"eighty":-0.042592,"marketCap":207522},{"date":"2024-11-22","current":-0.061622,"twenty":-0.340105,"median":-0.172885,"eighty":-0.042546,"marketCap":2500268},{"date":"2024-11-29","current":-0.073049,"twenty":-0.340105,"median":-0.172885,"eighty":-0.042583,"marketCap":2963896},{"date":"2024-12-06","current":-0.06325,"twenty":-0.332849,"median":-0.169257,"eighty":-0.043236,"marketCap":2566300},{"date":"2024-12-13","current":-0.073272,"twenty":-0.330615,"median":-0.165592,"eighty":-0.044202,"marketCap":2972932},{"date":"2024-12-20","current":-0.068818,"twenty":-0.329116,"median":-0.164606,"eighty":-0.044763,"marketCap":2792207},{"date":"2024-12-27","current":-0.064586,"twenty":-0.327407,"median":-0.161562,"eighty":-0.045456,"marketCap":2620518},{"date":"2025-01-03","current":-0.064141,"twenty":-0.325593,"median":-0.158275,"eighty":-0.04603,"marketCap":2602445},{"date":"2025-01-10","current":-0.066813,"twenty":-0.32378,"median":-0.15584,"eighty":-0.046361,"marketCap":2710881},{"date":"2025-01-17","current":-0.059686,"twenty":-0.321966,"median":-0.119315,"eighty":-0.047091,"marketCap":2421720},{"date":"2025-01-24","current":-0.080144,"twenty":-0.321966,"median":-0.11616,"eighty":-0.04886,"marketCap":3251780},{"date":"2025-01-31","current":-0.079126,"twenty":-0.319698,"median":-0.107732,"eighty":-0.049375,"marketCap":3210444},{"date":"2025-02-07","current":-0.060475,"twenty":-0.317431,"median":-0.097644,"eighty":-0.049438,"marketCap":2453720},{"date":"2025-02-14","current":-0.043888,"twenty":-0.312896,"median":-0.094722,"eighty":-0.04886,"marketCap":1780700},{"date":"2025-02-21","current":-0.036631,"twenty":-0.312896,"median":-0.09046,"eighty":-0.04581,"marketCap":1486253},{"date":"2025-02-28","current":-0.052873,"twenty":-0.309268,"median":-0.08566,"eighty":-0.044833,"marketCap":2145252},{"date":"2025-03-07","current":-0.082246,"twenty":-0.308361,"median":-0.085162,"eighty":-0.045187,"marketCap":3337059},{"date":"2025-03-14","current":-0.045961,"twenty":-0.308361,"median":-0.083434,"eighty":-0.045547,"marketCap":1864827}],"customCompares":[{"symbol":"TRNR","name":"Interactive Strength","items":[{"date":"2023-04-28","value":-1.981275,"marketCap":115359752},{"date":"2023-05-05","value":-1.673234,"marketCap":97424055},{"date":"2023-05-12","value":-0.917818,"marketCap":53439959},{"date":"2023-05-19","value":-1.405025,"marketCap":81807552},{"date":"2023-05-26","value":-1.482535,"marketCap":86320578},{"date":"2023-06-02","value":-1.250004,"marketCap":72781500},{"date":"2023-06-09","value":-1.129433,"marketCap":65761237},{"date":"2023-06-16","value":-1.003168,"marketCap":61689827},{"date":"2023-06-23","value":-0.805328,"marketCap":49523620},{"date":"2023-06-30","value":-0.602832,"marketCap":37071149},{"date":"2023-07-07","value":-0.62378,"marketCap":38359335},{"date":"2023-07-14","value":-0.66102,"marketCap":40649445},{"date":"2023-07-20","value":-0.610978,"marketCap":37572110},{"date":"2023-07-28","value":-0.45387,"marketCap":27910710},{"date":"2023-08-04","value":-0.50042,"marketCap":30773347},{"date":"2023-08-11","value":-0.342148,"marketCap":21040381},{"date":"2023-08-18","value":-0.260747,"marketCap":16460162},{"date":"2023-08-25","value":-0.28342,"marketCap":17891481},{"date":"2023-09-01","value":-0.290223,"marketCap":18320876},{"date":"2023-09-08","value":-0.321966,"marketCap":20324722},{"date":"2023-09-14","value":-0.331035,"marketCap":20897250},{"date":"2023-09-22","value":-0.3265,"marketCap":20610986},{"date":"2023-09-29","value":-0.303827,"marketCap":19179667},{"date":"2023-10-06","value":-0.260747,"marketCap":16460162},{"date":"2023-10-13","value":-0.263014,"marketCap":16603294},{"date":"2023-10-20","value":-0.238073,"marketCap":15028844},{"date":"2023-10-27","value":-0.26188,"marketCap":16531728},{"date":"2023-11-03","value":-0.24941,"marketCap":15744503},{"date":"2023-11-10","value":-0.238073,"marketCap":15028844},{"date":"2023-11-17","value":-0.255675,"marketCap":15028844},{"date":"2023-11-24","value":-0.233103,"marketCap":13702012},{"date":"2023-12-01","value":-0.2435,"marketCap":14313185},{"date":"2023-12-08","value":-0.241065,"marketCap":14170053},{"date":"2023-12-15","value":-0.227673,"marketCap":13382827},{"date":"2023-12-22","value":-0.226455,"marketCap":13311262},{"date":"2023-12-29","value":-0.219175,"marketCap":12883297},{"date":"2024-01-05","value":-0.20454,"marketCap":12023075},{"date":"2024-01-12","value":-0.198453,"marketCap":11665245},{"date":"2024-01-19","value":-0.17532,"marketCap":10305507},{"date":"2024-01-26","value":-0.180677,"marketCap":10620383},{"date":"2024-02-02","value":-0.177755,"marketCap":10448625},{"date":"2024-02-09","value":-0.168015,"marketCap":9876097},{"date":"2024-02-16","value":-0.16558,"marketCap":9732965},{"date":"2024-02-23","value":-0.15584,"marketCap":9160438},{"date":"2024-03-01","value":-0.114737,"marketCap":6744372},{"date":"2024-03-08","value":-0.09253,"marketCap":5439010},{"date":"2024-03-15","value":-0.073951,"marketCap":4346914},{"date":"2024-03-22","value":-0.07792,"marketCap":4580219},{"date":"2024-03-28","value":-0.06818,"marketCap":4007691},{"date":"2024-04-05","value":-0.069625,"marketCap":3576864},{"date":"2024-04-12","value":-0.08957,"marketCap":4601465},{"date":"2024-04-19","value":-0.07055,"marketCap":3624372},{"date":"2024-04-26","value":-0.078236,"marketCap":4019199},{"date":"2024-05-03","value":-0.068156,"marketCap":3501387},{"date":"2024-05-10","value":-0.060583,"marketCap":3112344},{"date":"2024-05-17","value":-0.075824,"marketCap":3895290},{"date":"2024-05-24","value":-0.075935,"marketCap":3554199},{"date":"2024-05-31","value":-0.100937,"marketCap":4724471},{"date":"2024-06-07","value":-0.071475,"marketCap":3345436},{"date":"2024-06-14","value":-0.046649,"marketCap":2183471},{"date":"2024-06-21","value":-0.042592,"marketCap":1993578},{"date":"2024-06-28","value":-0.02229,"marketCap":1043305},{"date":"2024-07-05","value":-0.017321,"marketCap":810721},{"date":"2024-07-12","value":-0.027052,"marketCap":1266189},{"date":"2024-07-15","value":-0.026164,"marketCap":1224629},{"date":"2024-08-02","value":-0.018525,"marketCap":867076},{"date":"2024-08-09","value":-0.032882,"marketCap":1539082},{"date":"2024-08-16","value":-0.04886,"marketCap":2286958},{"date":"2024-08-23","value":-0.049438,"marketCap":2167394},{"date":"2024-08-30","value":-0.044853,"marketCap":1966383},{"date":"2024-09-06","value":-0.0396,"marketCap":1736082},{"date":"2024-09-13","value":-0.028855,"marketCap":1265049},{"date":"2024-09-20","value":-0.030366,"marketCap":1331270},{"date":"2024-09-27","value":-0.025036,"marketCap":1097601},{"date":"2024-10-04","value":-0.020171,"marketCap":884298},{"date":"2024-10-11","value":-0.016687,"marketCap":731555},{"date":"2024-10-18","value":-0.014572,"marketCap":638838},{"date":"2024-10-25","value":-0.017944,"marketCap":786700},{"date":"2024-10-31","value":-0.013156,"marketCap":576794},{"date":"2024-11-08","value":-0.009508,"marketCap":416838},{"date":"2024-11-15","value":-0.004734,"marketCap":207522},{"date":"2024-11-22","value":-0.061622,"marketCap":2500268},{"date":"2024-11-29","value":-0.073049,"marketCap":2963896},{"date":"2024-12-06","value":-0.06325,"marketCap":2566300},{"date":"2024-12-13","value":-0.073272,"marketCap":2972932},{"date":"2024-12-20","value":-0.068818,"marketCap":2792207},{"date":"2024-12-27","value":-0.064586,"marketCap":2620518},{"date":"2025-01-03","value":-0.064141,"marketCap":2602445},{"date":"2025-01-10","value":-0.066813,"marketCap":2710881},{"date":"2025-01-17","value":-0.059686,"marketCap":2421720},{"date":"2025-01-24","value":-0.080144,"marketCap":3251780},{"date":"2025-01-31","value":-0.079126,"marketCap":3210444},{"date":"2025-02-07","value":-0.060475,"marketCap":2453720},{"date":"2025-02-14","value":-0.043888,"marketCap":1780700},{"date":"2025-02-21","value":-0.036631,"marketCap":1486253},{"date":"2025-02-28","value":-0.052873,"marketCap":2145252},{"date":"2025-03-07","value":-0.082246,"marketCap":3337059},{"date":"2025-03-14","value":-0.045961,"marketCap":1864827}]},{"symbol":"HAS","name":"Hasbro","items":[{"date":"2020-03-20","value":12.125639,"marketCap":6311394919},{"date":"2020-03-27","value":17.261482,"marketCap":8984601225},{"date":"2020-04-03","value":17.620068,"marketCap":9171245233},{"date":"2020-04-09","value":19.917994,"marketCap":10367315906},{"date":"2020-04-17","value":19.79428,"marketCap":10302922640},{"date":"2020-04-24","value":19.707417,"marketCap":10257710346},{"date":"2020-05-01","value":22.207283,"marketCap":9416487673},{"date":"2020-05-08","value":22.521422,"marketCap":9549690885},{"date":"2020-05-15","value":20.938137,"marketCap":8878335285},{"date":"2020-05-22","value":21.548832,"marketCap":9137286731},{"date":"2020-05-29","value":23.752507,"marketCap":10071704117},{"date":"2020-06-05","value":26.127434,"marketCap":11078737518},{"date":"2020-06-12","value":24.007771,"marketCap":10179943082},{"date":"2020-06-19","value":23.051338,"marketCap":9774389494},{"date":"2020-06-26","value":22.81546,"marketCap":9674371211},{"date":"2020-07-02","value":24.104707,"marketCap":10221046486},{"date":"2020-07-10","value":23.968997,"marketCap":10163501720},{"date":"2020-07-17","value":25.038522,"marketCap":10617009279},{"date":"2020-07-24","value":25.070834,"marketCap":10630710413},{"date":"2020-07-31","value":26.466502,"marketCap":9969772670},{"date":"2020-08-07","value":27.917868,"marketCap":10516493299},{"date":"2020-08-14","value":28.96547,"marketCap":10911118715},{"date":"2020-08-21","value":27.94333,"marketCap":10526084889},{"date":"2020-08-28","value":29.441983,"marketCap":11090618471},{"date":"2020-09-04","value":28.756313,"marketCap":10832330655},{"date":"2020-09-11","value":28.608994,"marketCap":10776836456},{"date":"2020-09-18","value":29.06732,"marketCap":10949485075},{"date":"2020-09-25","value":27.997893,"marketCap":10546638296},{"date":"2020-10-02","value":30.180397,"marketCap":11368774580},{"date":"2020-10-09","value":32.432014,"marketCap":12216945180},{"date":"2020-10-16","value":31.864563,"marketCap":12003189746},{"date":"2020-10-23","value":33.465066,"marketCap":12606089688},{"date":"2020-10-30","value":29.46748,"marketCap":11334518902},{"date":"2020-11-06","value":30.046309,"marketCap":11557162406},{"date":"2020-11-13","value":31.250441,"marketCap":12020325898},{"date":"2020-11-20","value":33.138578,"marketCap":12746588179},{"date":"2020-11-27","value":32.889201,"marketCap":12650666746},{"date":"2020-12-04","value":32.443886,"marketCap":12479378472},{"date":"2020-12-11","value":31.706444,"marketCap":12195725091},{"date":"2020-12-18","value":33.420017,"marketCap":12854842368},{"date":"2020-12-24","value":33.18489,"marketCap":12764402159},{"date":"2020-12-31","value":33.323829,"marketCap":12817844101},{"date":"2021-01-08","value":34.649087,"marketCap":13327598003},{"date":"2021-01-15","value":34.627712,"marketCap":13319376166},{"date":"2021-01-22","value":34.727462,"marketCap":13357744740},{"date":"2021-01-29","value":33.423579,"marketCap":12856212674},{"date":"2021-02-05","value":34.656212,"marketCap":13330338616},{"date":"2021-02-12","value":56.3396,"marketCap":12535561026},{"date":"2021-02-19","value":55.428116,"marketCap":12332755710},{"date":"2021-02-26","value":57.848214,"marketCap":12871227525},{"date":"2021-03-05","value":58.514909,"marketCap":13019567358},{"date":"2021-03-12","value":58.576641,"marketCap":13033302528},{"date":"2021-03-19","value":59.218644,"marketCap":13176148293},{"date":"2021-03-26","value":60.805133,"marketCap":13529142154},{"date":"2021-04-01","value":59.017519,"marketCap":13131397986},{"date":"2021-04-09","value":58.881505,"marketCap":13101134969},{"date":"2021-04-16","value":60.587857,"marketCap":13480798268},{"date":"2021-04-23","value":60.06235,"marketCap":13363872976},{"date":"2021-04-30","value":33.499508,"marketCap":13681198960},{"date":"2021-05-07","value":33.398453,"marketCap":13639928375},{"date":"2021-05-14","value":32.438437,"marketCap":13247857817},{"date":"2021-05-21","value":31.683898,"marketCap":12939704115},{"date":"2021-05-28","value":32.327278,"marketCap":13202460173},{"date":"2021-06-04","value":32.081379,"marketCap":13102035083},{"date":"2021-06-11","value":32.832549,"marketCap":13408813098},{"date":"2021-06-18","value":30.66325,"marketCap":12522871205},{"date":"2021-06-25","value":31.508738,"marketCap":12868168434},{"date":"2021-07-02","value":32.556334,"marketCap":13296006833},{"date":"2021-07-09","value":33.004342,"marketCap":13478973093},{"date":"2021-07-16","value":31.677161,"marketCap":12936952742},{"date":"2021-07-23","value":31.1281,"marketCap":12712715896},{"date":"2021-07-30","value":32.644742,"marketCap":13691204978},{"date":"2021-08-06","value":32.168728,"marketCap":13491564519},{"date":"2021-08-13","value":32.913937,"marketCap":13804105099},{"date":"2021-08-20","value":31.462913,"marketCap":13195545908},{"date":"2021-08-27","value":32.319739,"marketCap":13554898733},{"date":"2021-09-03","value":32.61848,"marketCap":13680190332},{"date":"2021-09-10","value":32.178577,"marketCap":13495695011},{"date":"2021-09-17","value":32.017717,"marketCap":13428230304},{"date":"2021-09-24","value":31.00003,"marketCap":13001412772},{"date":"2021-10-01","value":29.246984,"marketCap":12266185151},{"date":"2021-10-08","value":29.545724,"marketCap":12391476750},{"date":"2021-10-15","value":30.35659,"marketCap":12731553945},{"date":"2021-10-22","value":29.381581,"marketCap":12322635212},{"date":"2021-10-29","value":29.244622,"marketCap":13209795718},{"date":"2021-11-05","value":29.317917,"marketCap":13242902976},{"date":"2021-11-12","value":29.989786,"marketCap":13546386169},{"date":"2021-11-19","value":30.686086,"marketCap":13860905114},{"date":"2021-11-26","value":30.157753,"marketCap":13622256967},{"date":"2021-12-03","value":30.041703,"marketCap":13569837143},{"date":"2021-12-10","value":30.78992,"marketCap":13907807062},{"date":"2021-12-17","value":30.188292,"marketCap":13636051658},{"date":"2021-12-23","value":29.904275,"marketCap":13507761035},{"date":"2021-12-31","value":31.0831,"marketCap":14040236092},{"date":"2022-01-07","value":31.388495,"marketCap":14178182998},{"date":"2022-01-14","value":30.576144,"marketCap":13811244228},{"date":"2022-01-21","value":29.293485,"marketCap":13231867223},{"date":"2022-01-28","value":27.476385,"marketCap":12411083132},{"date":"2022-02-04","value":28.682695,"marketCap":12955973411},{"date":"2022-02-11","value":30.372775,"marketCap":13020808457},{"date":"2022-02-18","value":31.527963,"marketCap":13516037849},{"date":"2022-02-25","value":31.347794,"marketCap":13438799163},{"date":"2022-03-04","value":29.966948,"marketCap":12846830551},{"date":"2022-03-11","value":28.028577,"marketCap":12015851138},{"date":"2022-03-18","value":28.955624,"marketCap":12413276075},{"date":"2022-03-25","value":27.513191,"marketCap":11794905107},{"date":"2022-04-01","value":27.37381,"marketCap":11735152407},{"date":"2022-04-08","value":27.43807,"marketCap":11762700578},{"date":"2022-04-14","value":27.717785,"marketCap":11882614311},{"date":"2022-04-22","value":32.808354,"marketCap":12260482003},{"date":"2022-04-29","value":32.858706,"marketCap":12279298360},{"date":"2022-05-06","value":34.299026,"marketCap":12817546051},{"date":"2022-05-13","value":34.366191,"marketCap":12842645684},{"date":"2022-05-20","value":31.604956,"marketCap":11810771872},{"date":"2022-05-27","value":32.493029,"marketCap":12142644801},{"date":"2022-06-03","value":33.131098,"marketCap":12381091317},{"date":"2022-06-10","value":31.687046,"marketCap":11841449202},{"date":"2022-06-17","value":29.892243,"marketCap":11170731224},{"date":"2022-06-24","value":31.993021,"marketCap":11955791976},{"date":"2022-07-01","value":30.354937,"marketCap":11343639809},{"date":"2022-07-08","value":31.265398,"marketCap":11683879282},{"date":"2022-07-15","value":29.556417,"marketCap":11045233058},{"date":"2022-07-22","value":21.004386,"marketCap":11312962479},{"date":"2022-07-29","value":20.182964,"marketCap":10870544459},{"date":"2022-08-05","value":19.975289,"marketCap":10758690534},{"date":"2022-08-12","value":20.659848,"marketCap":11127394214},{"date":"2022-08-19","value":21.536699,"marketCap":11599666344},{"date":"2022-08-26","value":20.623954,"marketCap":11108061437},{"date":"2022-09-02","value":20.1804,"marketCap":10869163546},{"date":"2022-09-09","value":20.882907,"marketCap":11247533615},{"date":"2022-09-16","value":19.434307,"marketCap":10467317962},{"date":"2022-09-23","value":18.201075,"marketCap":9803098973},{"date":"2022-09-30","value":17.285765,"marketCap":9310113153},{"date":"2022-10-07","value":17.683169,"marketCap":9524154616},{"date":"2022-10-14","value":17.075526,"marketCap":9196878315},{"date":"2022-10-21","value":21.812824,"marketCap":9043597010},{"date":"2022-10-28","value":21.896322,"marketCap":9078214947},{"date":"2022-11-04","value":20.717058,"marketCap":8589292371},{"date":"2022-11-11","value":21.123471,"marketCap":8757791112},{"date":"2022-11-18","value":19.827614,"marketCap":8220528733},{"date":"2022-11-25","value":20.687077,"marketCap":8576862136},{"date":"2022-12-02","value":21.090159,"marketCap":8743979739},{"date":"2022-12-09","value":19.81762,"marketCap":8216385321},{"date":"2022-12-16","value":19.274626,"marketCap":7991259954},{"date":"2022-12-23","value":19.39122,"marketCap":8039599757},{"date":"2022-12-30","value":20.323971,"marketCap":8426318179},{"date":"2023-01-06","value":21.606503,"marketCap":8958056008},{"date":"2023-01-13","value":21.992928,"marketCap":9118267926},{"date":"2023-01-20","value":21.09349,"marketCap":8745360877},{"date":"2023-01-27","value":19.52447,"marketCap":8094845246},{"date":"2023-02-03","value":20.563821,"marketCap":8525760059},{"date":"2023-02-10","value":19.114726,"marketCap":7924965368},{"date":"2023-02-17","value":40.287128,"marketCap":8198430537},{"date":"2023-02-24","value":38.327993,"marketCap":7799746530},{"date":"2023-03-03","value":37.77783,"marketCap":7687788446},{"date":"2023-03-10","value":33.424075,"marketCap":6801799162},{"date":"2023-03-17","value":32.602227,"marketCap":6634553136},{"date":"2023-03-24","value":33.308608,"marketCap":6778301787},{"date":"2023-03-31","value":36.466949,"marketCap":7421024122},{"date":"2023-04-06","value":35.278326,"marketCap":7179139372},{"date":"2023-04-14","value":35.851688,"marketCap":7295818512},{"date":"2023-04-21","value":34.932239,"marketCap":7108710705},{"date":"2023-04-28","value":67.950102,"marketCap":8167602297},{"date":"2023-05-05","value":69.085292,"marketCap":8304052069},{"date":"2023-05-12","value":69.212138,"marketCap":8319299035},{"date":"2023-05-19","value":71.495378,"marketCap":8593744422},{"date":"2023-05-26","value":68.866193,"marketCap":8277716401},{"date":"2023-06-02","value":69.212138,"marketCap":8319299035},{"date":"2023-06-09","value":70.44601,"marketCap":8467610431},{"date":"2023-06-16","value":71.068712,"marketCap":8542459173},{"date":"2023-06-23","value":69.500426,"marketCap":8353951230},{"date":"2023-06-30","value":73.605645,"marketCap":8847398491},{"date":"2023-07-07","value":74.147626,"marketCap":8912544618},{"date":"2023-07-14","value":75.381498,"marketCap":9060856013},{"date":"2023-07-21","value":73.617176,"marketCap":8848784579},{"date":"2023-07-28","value":72.510151,"marketCap":8715720149},{"date":"2023-08-04","value":-35.132576,"marketCap":9022045555},{"date":"2023-08-11","value":-35.166057,"marketCap":9030643488},{"date":"2023-08-18","value":-34.404279,"marketCap":8835018856},{"date":"2023-08-25","value":-35.630688,"marketCap":9149960640},{"date":"2023-09-01","value":-38.89931,"marketCap":9989342928},{"date":"2023-09-08","value":-38.007868,"marketCap":9760420485},{"date":"2023-09-15","value":-36.808473,"marketCap":9452415745},{"date":"2023-09-22","value":-35.922433,"marketCap":9224880712},{"date":"2023-09-29","value":-35.430789,"marketCap":9098626516},{"date":"2023-10-06","value":-32.367468,"marketCap":8311965761},{"date":"2023-10-13","value":-30.060523,"marketCap":7719542229},{"date":"2023-10-20","value":-30.589986,"marketCap":7855508285},{"date":"2023-10-27","value":-12.046125,"marketCap":6710896075},{"date":"2023-11-03","value":-11.584851,"marketCap":6453920430},{"date":"2023-11-10","value":-10.775331,"marketCap":6002936955},{"date":"2023-11-17","value":-11.241116,"marketCap":6262425908},{"date":"2023-11-24","value":-11.495181,"marketCap":6403965337},{"date":"2023-12-01","value":-11.559943,"marketCap":6440044015},{"date":"2023-12-08","value":-12.132834,"marketCap":6759201551},{"date":"2023-12-15","value":-12.775468,"marketCap":7117213048},{"date":"2023-12-22","value":-12.72316,"marketCap":7088072577},{"date":"2023-12-29","value":-12.820303,"marketCap":7142190594},{"date":"2024-01-05","value":-12.045654,"marketCap":6710634100},{"date":"2024-01-12","value":-12.329609,"marketCap":6868825227},{"date":"2024-01-19","value":-11.871296,"marketCap":6613499198},{"date":"2024-01-26","value":-12.474077,"marketCap":6949308431},{"date":"2024-02-02","value":-12.441696,"marketCap":6931269092},{"date":"2024-02-09","value":-12.623527,"marketCap":7032566919},{"date":"2024-02-16","value":-4.756536,"marketCap":7083909653},{"date":"2024-02-23","value":-4.673611,"marketCap":6960409563},{"date":"2024-03-01","value":-4.686647,"marketCap":6979823529},{"date":"2024-03-08","value":-4.786363,"marketCap":7128330412},{"date":"2024-03-15","value":-4.936403,"marketCap":7351784695},{"date":"2024-03-22","value":-5.224367,"marketCap":7780650368},{"date":"2024-03-28","value":-5.263508,"marketCap":7838942790},{"date":"2024-04-05","value":-5.220229,"marketCap":7774487661},{"date":"2024-04-12","value":-5.255748,"marketCap":7827384802},{"date":"2024-04-19","value":-5.135173,"marketCap":7647812929},{"date":"2024-04-26","value":-6.41875,"marketCap":9044019039},{"date":"2024-05-03","value":-6.044878,"marketCap":8517232677},{"date":"2024-05-10","value":-6.029069,"marketCap":8494958123},{"date":"2024-05-17","value":-5.87691,"marketCap":8280565538},{"date":"2024-05-24","value":-5.96287,"marketCap":8401683427},{"date":"2024-05-31","value":-5.957929,"marketCap":8394722629},{"date":"2024-06-07","value":-5.769212,"marketCap":8128820137},{"date":"2024-06-14","value":-5.732655,"marketCap":8077310231},{"date":"2024-06-21","value":-5.989547,"marketCap":8439271737},{"date":"2024-06-28","value":-5.746487,"marketCap":8096800466},{"date":"2024-07-05","value":-5.634838,"marketCap":7939486426},{"date":"2024-07-12","value":-5.787985,"marketCap":8155271171},{"date":"2024-07-15","value":-5.902599,"marketCap":8316761689},{"date":"2024-08-02","value":-8.752156,"marketCap":9062857131},{"date":"2024-08-09","value":-8.618874,"marketCap":8924844078},{"date":"2024-08-16","value":-8.890822,"marketCap":9206446468},{"date":"2024-08-23","value":-8.995832,"marketCap":9315184025},{"date":"2024-08-30","value":-9.158732,"marketCap":9483866645},{"date":"2024-09-06","value":-9.127767,"marketCap":9451803007},{"date":"2024-09-13","value":-9.0618,"marketCap":9383493516},{"date":"2024-09-20","value":-9.668971,"marketCap":10012219645},{"date":"2024-09-27","value":-9.691858,"marketCap":10035918856},{"date":"2024-10-04","value":-9.666279,"marketCap":10009431503},{"date":"2024-10-11","value":-9.738978,"marketCap":10084711350},{"date":"2024-10-18","value":-9.667625,"marketCap":10010825574},{"date":"2024-10-25","value":-14.371196,"marketCap":9214810896},{"date":"2024-10-31","value":-14.490775,"marketCap":9291484814},{"date":"2024-11-08","value":-13.954493,"marketCap":8947620950},{"date":"2024-11-15","value":-13.719525,"marketCap":8796959419},{"date":"2024-11-22","value":-13.469327,"marketCap":8636532788},{"date":"2024-11-29","value":-14.174232,"marketCap":9088517382},{"date":"2024-12-06","value":-14.59848,"marketCap":9360545147},{"date":"2024-12-13","value":-13.934912,"marketCap":8935065822},{"date":"2024-12-20","value":-12.294487,"marketCap":7883225131},{"date":"2024-12-27","value":-12.401093,"marketCap":7951580826},{"date":"2025-01-03","value":-12.277082,"marketCap":7872065017},{"date":"2025-01-10","value":-12.425025,"marketCap":7966925981},{"date":"2025-01-17","value":-12.56209,"marketCap":8054811875},{"date":"2025-01-24","value":-12.518577,"marketCap":8026911591},{"date":"2025-01-31","value":-12.958054,"marketCap":8308704456},{"date":"2025-02-07","value":-12.977635,"marketCap":8321259583},{"date":"2025-02-14","value":-13.108173,"marketCap":8404960434},{"date":"2025-02-21","value":24.984357,"marketCap":9633967927},{"date":"2025-02-28","value":23.880935,"marketCap":9208488602},{"date":"2025-03-07","value":22.981415,"marketCap":8861633561},{"date":"2025-03-14","value":21.458005,"marketCap":8274206742}]},{"symbol":"MAT","name":"Mattel","items":[{"date":"2020-03-20","value":-11.765858,"marketCap":2573781528},{"date":"2020-03-27","value":-13.922404,"marketCap":3045525852},{"date":"2020-04-03","value":-12.257424,"marketCap":2681311484},{"date":"2020-04-09","value":-14.746965,"marketCap":3225898681},{"date":"2020-04-17","value":-14.556682,"marketCap":3184274182},{"date":"2020-04-24","value":-13.256412,"marketCap":2899840105},{"date":"2020-05-01","value":-13.154438,"marketCap":2877533285},{"date":"2020-05-08","value":-12.59532,"marketCap":3059642556},{"date":"2020-05-15","value":-11.438607,"marketCap":2778654974},{"date":"2020-05-22","value":-12.109786,"marketCap":2941697151},{"date":"2020-05-29","value":-13.152256,"marketCap":3194932873},{"date":"2020-06-05","value":-14.994429,"marketCap":3642431614},{"date":"2020-06-12","value":-13.737753,"marketCap":3337161155},{"date":"2020-06-19","value":-14.066202,"marketCap":3416947752},{"date":"2020-06-26","value":-13.380743,"marketCap":3250436593},{"date":"2020-07-02","value":-14.451773,"marketCap":3510610279},{"date":"2020-07-10","value":-14.965868,"marketCap":3635493649},{"date":"2020-07-17","value":-15.080111,"marketCap":3663245509},{"date":"2020-07-24","value":-15.988498,"marketCap":3933826143},{"date":"2020-07-31","value":-15.664217,"marketCap":3854039546},{"date":"2020-08-07","value":-16.016697,"marketCap":3940764108},{"date":"2020-08-14","value":-16.28454,"marketCap":4006664473},{"date":"2020-08-21","value":-15.706474,"marketCap":3864436556},{"date":"2020-08-28","value":-15.77697,"marketCap":3881781424},{"date":"2020-09-04","value":-15.234152,"marketCap":3748225942},{"date":"2020-09-11","value":-15.523185,"marketCap":3819339900},{"date":"2020-09-18","value":-16.439631,"marketCap":4044823182},{"date":"2020-09-25","value":-15.974358,"marketCap":3930347054},{"date":"2020-10-02","value":-17.024746,"marketCap":4188785585},{"date":"2020-10-09","value":-17.609862,"marketCap":4332747988},{"date":"2020-10-16","value":-17.764953,"marketCap":4370906698},{"date":"2020-10-23","value":-926.827499,"marketCap":4910332088},{"date":"2020-10-30","value":-901.618838,"marketCap":4776776605},{"date":"2020-11-06","value":-935.136604,"marketCap":4954353727},{"date":"2020-11-13","value":-904.589465,"marketCap":4792514986},{"date":"2020-11-20","value":-988.019285,"marketCap":5234526172},{"date":"2020-11-27","value":-1047.142779,"marketCap":5547762445},{"date":"2020-12-04","value":-1016.267177,"marketCap":5384183502},{"date":"2020-12-11","value":-1047.799707,"marketCap":5551242848},{"date":"2020-12-18","value":-1190.353022,"marketCap":6306490308},{"date":"2020-12-24","value":-1151.594286,"marketCap":6101146529},{"date":"2020-12-31","value":-1146.338864,"marketCap":6073303304},{"date":"2021-01-08","value":-1201.520793,"marketCap":6365657160},{"date":"2021-01-15","value":-1232.396395,"marketCap":6529236103},{"date":"2021-01-22","value":-1206.776214,"marketCap":6393500384},{"date":"2021-01-29","value":-1190.353022,"marketCap":6306490308},{"date":"2021-02-05","value":-1215.973203,"marketCap":6442226027},{"date":"2021-02-12","value":52.693695,"marketCap":6511834087},{"date":"2021-02-19","value":53.56676,"marketCap":6619726582},{"date":"2021-02-26","value":56.911196,"marketCap":7033028707},{"date":"2021-03-05","value":58.488932,"marketCap":7228003760},{"date":"2021-03-12","value":59.09467,"marketCap":7302860254},{"date":"2021-03-19","value":59.41867,"marketCap":7342899774},{"date":"2021-03-26","value":56.883022,"marketCap":7029547010},{"date":"2021-04-01","value":56.967544,"marketCap":7039992102},{"date":"2021-04-09","value":56.770327,"marketCap":7015620220},{"date":"2021-04-16","value":57.857089,"marketCap":7149921161},{"date":"2021-04-23","value":33.849008,"marketCap":7341748314},{"date":"2021-04-30","value":34.50822,"marketCap":7484729290},{"date":"2021-05-07","value":35.135349,"marketCap":7620751863},{"date":"2021-05-14","value":33.23788,"marketCap":7209196385},{"date":"2021-05-21","value":32.337386,"marketCap":7013881921},{"date":"2021-05-28","value":34.106213,"marketCap":7397535333},{"date":"2021-06-04","value":33.25396,"marketCap":7212684143},{"date":"2021-06-11","value":33.768528,"marketCap":7324292409},{"date":"2021-06-18","value":31.195688,"marketCap":6766251082},{"date":"2021-06-25","value":31.694176,"marketCap":6874371589},{"date":"2021-07-02","value":32.980596,"marketCap":7153392252},{"date":"2021-07-09","value":32.289145,"marketCap":7003418646},{"date":"2021-07-16","value":31.227848,"marketCap":6773226599},{"date":"2021-07-23","value":30.745441,"marketCap":6668593850},{"date":"2021-07-30","value":23.491905,"marketCap":7575411005},{"date":"2021-08-06","value":23.816378,"marketCap":7680043754},{"date":"2021-08-13","value":23.710618,"marketCap":7645939382},{"date":"2021-08-20","value":22.974734,"marketCap":7408639575},{"date":"2021-08-27","value":23.829658,"marketCap":7684326116},{"date":"2021-09-03","value":23.277745,"marketCap":7506351260},{"date":"2021-09-10","value":21.632828,"marketCap":6975916396},{"date":"2021-09-17","value":22.054879,"marketCap":7112014815},{"date":"2021-09-24","value":21.438035,"marketCap":6913101742},{"date":"2021-10-01","value":20.247634,"marketCap":6529234406},{"date":"2021-10-08","value":20.572289,"marketCap":6633925498},{"date":"2021-10-15","value":21.275708,"marketCap":6860756196},{"date":"2021-10-22","value":8.851885,"marketCap":7136442737},{"date":"2021-10-29","value":9.440568,"marketCap":7611042352},{"date":"2021-11-05","value":9.442891,"marketCap":7612915210},{"date":"2021-11-12","value":9.877446,"marketCap":7963256453},{"date":"2021-11-19","value":9.842682,"marketCap":7935229153},{"date":"2021-11-26","value":9.547184,"marketCap":7696997108},{"date":"2021-12-03","value":9.125665,"marketCap":7357166103},{"date":"2021-12-10","value":9.234304,"marketCap":7444751413},{"date":"2021-12-17","value":8.96488,"marketCap":7227539843},{"date":"2021-12-23","value":8.990953,"marketCap":7248560317},{"date":"2021-12-31","value":9.369016,"marketCap":7553357199},{"date":"2022-01-07","value":9.66886,"marketCap":7795092656},{"date":"2022-01-14","value":9.703624,"marketCap":7823119956},{"date":"2022-01-21","value":8.838859,"marketCap":7125940882},{"date":"2022-01-28","value":9.08221,"marketCap":7322131978},{"date":"2022-02-04","value":9.247341,"marketCap":7455261651},{"date":"2022-02-11","value":9.361967,"marketCap":8453734193},{"date":"2022-02-18","value":9.633553,"marketCap":8698973063},{"date":"2022-02-25","value":9.866341,"marketCap":8909177809},{"date":"2022-03-04","value":9.467342,"marketCap":8548886643},{"date":"2022-03-11","value":8.827604,"marketCap":7971211567},{"date":"2022-03-18","value":9.248895,"marketCap":8351631739},{"date":"2022-03-25","value":8.936827,"marketCap":8069839019},{"date":"2022-04-01","value":8.745686,"marketCap":7897240978},{"date":"2022-04-08","value":8.562347,"marketCap":7731687755},{"date":"2022-04-14","value":8.661404,"marketCap":7821135175},{"date":"2022-04-22","value":8.891698,"marketCap":8029087845},{"date":"2022-04-29","value":8.264024,"marketCap":8568354939},{"date":"2022-05-06","value":8.88012,"marketCap":9207139100},{"date":"2022-05-13","value":8.968513,"marketCap":9298787499},{"date":"2022-05-20","value":7.866997,"marketCap":8156707457},{"date":"2022-05-27","value":8.404156,"marketCap":8713647724},{"date":"2022-06-03","value":8.48235,"marketCap":8794721308},{"date":"2022-06-10","value":7.96899,"marketCap":8262455609},{"date":"2022-06-17","value":7.411432,"marketCap":7684365712},{"date":"2022-06-24","value":7.989388,"marketCap":8283605240},{"date":"2022-07-01","value":7.506625,"marketCap":7783063987},{"date":"2022-07-08","value":7.737807,"marketCap":8022759798},{"date":"2022-07-15","value":7.353637,"marketCap":7624441759},{"date":"2022-07-22","value":7.136964,"marketCap":7913486708},{"date":"2022-07-29","value":7.375392,"marketCap":8177857088},{"date":"2022-08-05","value":7.14968,"marketCap":7927586461},{"date":"2022-08-12","value":7.499596,"marketCap":8315574796},{"date":"2022-08-19","value":7.713051,"marketCap":8552254282},{"date":"2022-08-26","value":7.286141,"marketCap":8078895309},{"date":"2022-09-02","value":7.034456,"marketCap":7799825467},{"date":"2022-09-09","value":7.49641,"marketCap":8312042266},{"date":"2022-09-16","value":6.65852,"marketCap":7382986968},{"date":"2022-09-23","value":6.339931,"marketCap":7029734003},{"date":"2022-09-30","value":6.034085,"marketCap":6690611157},{"date":"2022-10-07","value":6.320815,"marketCap":7008538825},{"date":"2022-10-14","value":6.260283,"marketCap":6941420762},{"date":"2022-10-21","value":6.314443,"marketCap":7001473766},{"date":"2022-10-28","value":10.926333,"marketCap":6595232856},{"date":"2022-11-04","value":10.286651,"marketCap":6209114945},{"date":"2022-11-11","value":10.075281,"marketCap":6081530392},{"date":"2022-11-18","value":9.987211,"marketCap":6028370161},{"date":"2022-11-25","value":10.562605,"marketCap":6375683668},{"date":"2022-12-02","value":10.891402,"marketCap":6574148529},{"date":"2022-12-09","value":10.063538,"marketCap":6074442361},{"date":"2022-12-16","value":9.816941,"marketCap":5925593715},{"date":"2022-12-23","value":9.94024,"marketCap":6000018038},{"date":"2022-12-30","value":10.474535,"marketCap":6322523437},{"date":"2023-01-06","value":11.68991,"marketCap":7056134621},{"date":"2023-01-13","value":11.895408,"marketCap":7180175159},{"date":"2023-01-20","value":11.64881,"marketCap":7031326513},{"date":"2023-01-27","value":11.836694,"marketCap":7144735006},{"date":"2023-02-03","value":12.464931,"marketCap":7523944651},{"date":"2023-02-10","value":16.590375,"marketCap":6535164360},{"date":"2023-02-17","value":17.220161,"marketCap":6783245437},{"date":"2023-02-24","value":16.480145,"marketCap":6491743489},{"date":"2023-03-03","value":16.308571,"marketCap":6424158214},{"date":"2023-03-10","value":15.080462,"marketCap":5940389932},{"date":"2023-03-17","value":14.674102,"marketCap":5780319545},{"date":"2023-03-24","value":14.701193,"marketCap":5790990904},{"date":"2023-03-31","value":16.624629,"marketCap":6548657404},{"date":"2023-04-06","value":15.929302,"marketCap":6274759186},{"date":"2023-04-14","value":16.073786,"marketCap":6331673101},{"date":"2023-04-21","value":15.409174,"marketCap":6069873826},{"date":"2023-04-28","value":23.957885,"marketCap":6370713054},{"date":"2023-05-05","value":23.434061,"marketCap":6233179089},{"date":"2023-05-12","value":24.658328,"marketCap":6558819337},{"date":"2023-05-19","value":25.297076,"marketCap":6728718596},{"date":"2023-05-26","value":23.766742,"marketCap":6321668287},{"date":"2023-06-02","value":23.327603,"marketCap":6204862546},{"date":"2023-06-09","value":24.844629,"marketCap":6608373287},{"date":"2023-06-16","value":24.432105,"marketCap":6498646682},{"date":"2023-06-23","value":23.8732,"marketCap":6349984830},{"date":"2023-06-30","value":25.549913,"marketCap":6795970387},{"date":"2023-07-07","value":26.494728,"marketCap":7047279708},{"date":"2023-07-14","value":29.036412,"marketCap":7723337179},{"date":"2023-07-21","value":28.304514,"marketCap":7528660944},{"date":"2023-07-28","value":33.161055,"marketCap":7518042240},{"date":"2023-08-04","value":32.019281,"marketCap":7259859565},{"date":"2023-08-11","value":33.628054,"marketCap":7624623241},{"date":"2023-08-18","value":32.534713,"marketCap":7376725597},{"date":"2023-08-25","value":33.221956,"marketCap":7532546973},{"date":"2023-09-01","value":34.612061,"marketCap":7847731120},{"date":"2023-09-08","value":33.659293,"marketCap":7631706031},{"date":"2023-09-15","value":33.175099,"marketCap":7521922788},{"date":"2023-09-22","value":33.628054,"marketCap":7624623241},{"date":"2023-09-29","value":34.549585,"marketCap":7833565540},{"date":"2023-10-06","value":32.378521,"marketCap":7341311648},{"date":"2023-10-13","value":31.378895,"marketCap":7114662374},{"date":"2023-10-20","value":32.378521,"marketCap":7341311648},{"date":"2023-10-27","value":79.168262,"marketCap":6579911742},{"date":"2023-11-03","value":82.704842,"marketCap":6873847520},{"date":"2023-11-10","value":79.475533,"marketCap":6605449994},{"date":"2023-11-17","value":80.311994,"marketCap":6679628844},{"date":"2023-11-24","value":79.717405,"marketCap":6630176277},{"date":"2023-12-01","value":80.69423,"marketCap":6711419780},{"date":"2023-12-08","value":81.118936,"marketCap":6746743042},{"date":"2023-12-15","value":81.033995,"marketCap":6739678389},{"date":"2023-12-22","value":80.906583,"marketCap":6729081411},{"date":"2023-12-29","value":81.246348,"marketCap":6757340020},{"date":"2024-01-05","value":77.381519,"marketCap":6435898336},{"date":"2024-01-12","value":77.678814,"marketCap":6460624619},{"date":"2024-01-19","value":75.045634,"marketCap":6241620395},{"date":"2024-01-26","value":76.871871,"marketCap":6393510422},{"date":"2024-02-02","value":77.593872,"marketCap":6453559967},{"date":"2024-02-09","value":31.089084,"marketCap":6665499539},{"date":"2024-02-16","value":31.336215,"marketCap":6718484432},{"date":"2024-02-23","value":32.489493,"marketCap":6965747266},{"date":"2024-03-01","value":32.456542,"marketCap":6958682614},{"date":"2024-03-08","value":32.209411,"marketCap":6905697721},{"date":"2024-03-15","value":31.7481,"marketCap":6806792587},{"date":"2024-03-22","value":31.631335,"marketCap":6780240000},{"date":"2024-03-28","value":31.711577,"marketCap":6797440000},{"date":"2024-04-05","value":31.310368,"marketCap":6711440000},{"date":"2024-04-12","value":29.785773,"marketCap":6384640000},{"date":"2024-04-19","value":29.164918,"marketCap":6251558462},{"date":"2024-04-26","value":21.721869,"marketCap":6354776268},{"date":"2024-05-03","value":21.675568,"marketCap":6341013894},{"date":"2024-05-10","value":22.193053,"marketCap":6492400009},{"date":"2024-05-17","value":21.981354,"marketCap":6430469326},{"date":"2024-05-24","value":20.617075,"marketCap":6031360475},{"date":"2024-05-31","value":20.55827,"marketCap":6014157507},{"date":"2024-06-07","value":20.89934,"marketCap":6113934720},{"date":"2024-06-14","value":20.064307,"marketCap":5869652579},{"date":"2024-06-21","value":20.123112,"marketCap":5886855546},{"date":"2024-06-28","value":19.18223,"marketCap":5611608063},{"date":"2024-07-05","value":19.264558,"marketCap":5635692218},{"date":"2024-07-12","value":19.817326,"marketCap":5797400114},{"date":"2024-07-15","value":19.734999,"marketCap":5773315960},{"date":"2024-08-02","value":20.222096,"marketCap":6515883000},{"date":"2024-08-09","value":20.053315,"marketCap":6461499000},{"date":"2024-08-16","value":20.411975,"marketCap":6577065000},{"date":"2024-08-23","value":20.27484,"marketCap":6532878000},{"date":"2024-08-30","value":20.19045,"marketCap":6505686000},{"date":"2024-09-06","value":19.684106,"marketCap":6342534000},{"date":"2024-09-13","value":19.525874,"marketCap":6291549000},{"date":"2024-09-20","value":20.612403,"marketCap":6641646000},{"date":"2024-09-27","value":20.084962,"marketCap":6471696000},{"date":"2024-10-04","value":20.01112,"marketCap":6447903000},{"date":"2024-10-11","value":20.390878,"marketCap":6570267000},{"date":"2024-10-18","value":19.663009,"marketCap":6335736000},{"date":"2024-10-25","value":11.51075,"marketCap":6311943000},{"date":"2024-10-31","value":12.49842,"marketCap":6852546000},{"date":"2024-11-08","value":11.908524,"marketCap":6529122000},{"date":"2024-11-15","value":11.668878,"marketCap":6397731000},{"date":"2024-11-22","value":11.294049,"marketCap":6192222000},{"date":"2024-11-29","value":11.687313,"marketCap":6407838000},{"date":"2024-12-06","value":12.142024,"marketCap":6657144000},{"date":"2024-12-13","value":11.871655,"marketCap":6508908000},{"date":"2024-12-20","value":10.943798,"marketCap":6000189000},{"date":"2024-12-27","value":11.060548,"marketCap":6064200000},{"date":"2025-01-03","value":10.89464,"marketCap":5973237000},{"date":"2025-01-10","value":11.324773,"marketCap":6209067000},{"date":"2025-01-17","value":11.02368,"marketCap":6043986000},{"date":"2025-01-24","value":11.134285,"marketCap":6104628000},{"date":"2025-01-31","value":11.711892,"marketCap":6421314000},{"date":"2025-02-07","value":13.32552,"marketCap":7219767000},{"date":"2025-02-14","value":13.63021,"marketCap":7384848000},{"date":"2025-02-21","value":13.555592,"marketCap":7344420000},{"date":"2025-02-28","value":12.926029,"marketCap":7003542000},{"date":"2025-03-07","value":12.596936,"marketCap":6825234000},{"date":"2025-03-14","value":11.981411,"marketCap":6491732000}]},{"symbol":"GOLF","name":"Acushnet Holdings Corp.","items":[{"date":"2020-03-20","value":13.461198,"marketCap":1629747217},{"date":"2020-03-27","value":15.679131,"marketCap":1898272432},{"date":"2020-04-03","value":14.726833,"marketCap":1782977672},{"date":"2020-04-09","value":15.150759,"marketCap":1834302436},{"date":"2020-04-17","value":14.871387,"marketCap":1800478867},{"date":"2020-04-24","value":14.779361,"marketCap":1789337290},{"date":"2020-05-01","value":16.270181,"marketCap":1969830840},{"date":"2020-05-08","value":21.981187,"marketCap":2088674329},{"date":"2020-05-15","value":22.067173,"marketCap":2096844819},{"date":"2020-05-22","value":24.349714,"marketCap":2313734188},{"date":"2020-05-29","value":26.124156,"marketCap":2482343389},{"date":"2020-06-05","value":27.836062,"marketCap":2645010415},{"date":"2020-06-12","value":26.577537,"marketCap":2525424154},{"date":"2020-06-19","value":26.741692,"marketCap":2541022362},{"date":"2020-06-26","value":26.092888,"marketCap":2479372301},{"date":"2020-07-02","value":27.007468,"marketCap":2566276603},{"date":"2020-07-10","value":26.788594,"marketCap":2545478992},{"date":"2020-07-17","value":28.226908,"marketCap":2682149005},{"date":"2020-07-24","value":29.086769,"marketCap":2763853905},{"date":"2020-07-31","value":29.743391,"marketCap":2826246737},{"date":"2020-08-07","value":44.39013,"marketCap":2612181610},{"date":"2020-08-14","value":44.087126,"marketCap":2594351019},{"date":"2020-08-21","value":44.011375,"marketCap":2589893371},{"date":"2020-08-28","value":44.832012,"marketCap":2638184556},{"date":"2020-09-04","value":43.708371,"marketCap":2572062780},{"date":"2020-09-11","value":43.051861,"marketCap":2533429833},{"date":"2020-09-18","value":41.92822,"marketCap":2467308057},{"date":"2020-09-25","value":41.713592,"marketCap":2454678055},{"date":"2020-10-02","value":44.024,"marketCap":2590636313},{"date":"2020-10-09","value":44.503757,"marketCap":2618868082},{"date":"2020-10-16","value":43.809372,"marketCap":2578006311},{"date":"2020-10-23","value":43.910374,"marketCap":2583949841},{"date":"2020-10-30","value":43.089737,"marketCap":2535658656},{"date":"2020-11-06","value":31.444215,"marketCap":2901200498},{"date":"2020-11-13","value":29.221781,"marketCap":2696147659},{"date":"2020-11-20","value":30.316894,"marketCap":2797188188},{"date":"2020-11-27","value":30.405469,"marketCap":2805360584},{"date":"2020-12-04","value":31.967614,"marketCap":2949491927},{"date":"2020-12-11","value":31.106019,"marketCap":2869996805},{"date":"2020-12-18","value":32.917785,"marketCap":3037159446},{"date":"2020-12-24","value":33.11104,"marketCap":3054990127},{"date":"2020-12-31","value":32.644007,"marketCap":3011899313},{"date":"2021-01-08","value":33.795485,"marketCap":3118140458},{"date":"2021-01-15","value":32.563484,"marketCap":3004469863},{"date":"2021-01-22","value":33.062726,"marketCap":3050532457},{"date":"2021-01-29","value":32.869471,"marketCap":3032701775},{"date":"2021-02-05","value":37.008351,"marketCap":3414575541},{"date":"2021-02-12","value":37.362652,"marketCap":3447265124},{"date":"2021-02-19","value":35.663618,"marketCap":3290503715},{"date":"2021-02-26","value":32.672198,"marketCap":3136727004},{"date":"2021-03-05","value":31.712616,"marketCap":3044601436},{"date":"2021-03-12","value":33.03591,"marketCap":3171645566},{"date":"2021-03-19","value":32.463257,"marketCap":3116667405},{"date":"2021-03-26","value":32.672198,"marketCap":3136727004},{"date":"2021-04-01","value":32.563858,"marketCap":3126325731},{"date":"2021-04-09","value":33.747857,"marketCap":3239996794},{"date":"2021-04-16","value":33.78952,"marketCap":3243996673},{"date":"2021-04-23","value":33.882094,"marketCap":3252884335},{"date":"2021-04-30","value":32.640059,"marketCap":3133641535},{"date":"2021-05-07","value":22.238049,"marketCap":3826879181},{"date":"2021-05-14","value":22.65122,"marketCap":3897980478},{"date":"2021-05-21","value":22.035768,"marketCap":3792069171},{"date":"2021-05-28","value":22.89654,"marketCap":3940196873},{"date":"2021-06-04","value":22.186403,"marketCap":3817991519},{"date":"2021-06-11","value":21.768928,"marketCap":3746149583},{"date":"2021-06-18","value":20.417516,"marketCap":3513589091},{"date":"2021-06-25","value":21.226642,"marketCap":3652829131},{"date":"2021-07-02","value":21.273984,"marketCap":3660976154},{"date":"2021-07-09","value":21.64842,"marketCap":3725411705},{"date":"2021-07-16","value":20.865118,"marketCap":3590615496},{"date":"2021-07-23","value":21.975514,"marketCap":3781700232},{"date":"2021-07-30","value":22.048679,"marketCap":3794291086},{"date":"2021-08-06","value":16.079838,"marketCap":4033771959},{"date":"2021-08-13","value":15.714521,"marketCap":3942128917},{"date":"2021-08-20","value":15.107623,"marketCap":3789883219},{"date":"2021-08-27","value":15.249036,"marketCap":3825357945},{"date":"2021-09-03","value":14.712845,"marketCap":3690849609},{"date":"2021-09-10","value":14.957372,"marketCap":3752191322},{"date":"2021-09-17","value":14.933803,"marketCap":3746278868},{"date":"2021-09-24","value":15.03397,"marketCap":3771406799},{"date":"2021-10-01","value":14.206115,"marketCap":3563731841},{"date":"2021-10-08","value":14.173708,"marketCap":3555602216},{"date":"2021-10-15","value":14.029349,"marketCap":3519388433},{"date":"2021-10-22","value":14.768821,"marketCap":3704891688},{"date":"2021-10-29","value":15.007456,"marketCap":3764755288},{"date":"2021-11-05","value":18.63564,"marketCap":4228557059},{"date":"2021-11-12","value":17.830897,"marketCap":4045955257},{"date":"2021-11-19","value":18.317636,"marketCap":4156399895},{"date":"2021-11-26","value":17.749773,"marketCap":4027547817},{"date":"2021-12-03","value":17.386341,"marketCap":3945082487},{"date":"2021-12-10","value":17.882816,"marketCap":4057736018},{"date":"2021-12-17","value":16.682191,"marketCap":3785305910},{"date":"2021-12-23","value":16.773049,"marketCap":3805922242},{"date":"2021-12-31","value":17.224094,"marketCap":3908267607},{"date":"2022-01-07","value":16.179227,"marketCap":3671179783},{"date":"2022-01-14","value":15.991021,"marketCap":3628474523},{"date":"2022-01-21","value":15.283626,"marketCap":3467961648},{"date":"2022-01-28","value":14.83258,"marketCap":3365616283},{"date":"2022-02-04","value":14.641129,"marketCap":3322174726},{"date":"2022-02-11","value":14.342596,"marketCap":3254435347},{"date":"2022-02-18","value":13.748773,"marketCap":3119692888},{"date":"2022-02-25","value":14.190084,"marketCap":3219829361},{"date":"2022-03-04","value":17.452314,"marketCap":3121747847},{"date":"2022-03-11","value":17.011252,"marketCap":3042853686},{"date":"2022-03-18","value":17.954074,"marketCap":3211499002},{"date":"2022-03-25","value":16.74014,"marketCap":2994359110},{"date":"2022-04-01","value":16.582329,"marketCap":2966130924},{"date":"2022-04-08","value":16.711815,"marketCap":2989292513},{"date":"2022-04-14","value":16.816559,"marketCap":3008028271},{"date":"2022-04-22","value":16.428204,"marketCap":2938562138},{"date":"2022-04-29","value":16.480794,"marketCap":2947969010},{"date":"2022-05-06","value":16.685623,"marketCap":2919316513},{"date":"2022-05-13","value":17.564899,"marketCap":3073154815},{"date":"2022-05-20","value":16.380146,"marketCap":2865870342},{"date":"2022-05-27","value":17.015867,"marketCap":2977096157},{"date":"2022-06-03","value":17.498851,"marketCap":3061598886},{"date":"2022-06-10","value":17.461698,"marketCap":3055098676},{"date":"2022-06-17","value":16.219152,"marketCap":2837702765},{"date":"2022-06-24","value":16.941562,"marketCap":2964095737},{"date":"2022-07-01","value":17.255295,"marketCap":3018986399},{"date":"2022-07-08","value":18.419408,"marketCap":3222659644},{"date":"2022-07-15","value":19.414271,"marketCap":3396720821},{"date":"2022-07-22","value":19.616546,"marketCap":3432110853},{"date":"2022-07-29","value":20.116041,"marketCap":3519502565},{"date":"2022-08-05","value":22.241599,"marketCap":3565973269},{"date":"2022-08-12","value":23.43557,"marketCap":3757401489},{"date":"2022-08-19","value":22.783102,"marketCap":3652792016},{"date":"2022-08-26","value":21.926461,"marketCap":3515447605},{"date":"2022-09-02","value":21.149714,"marketCap":3390912518},{"date":"2022-09-09","value":22.334808,"marketCap":3580917480},{"date":"2022-09-16","value":21.318379,"marketCap":3417954423},{"date":"2022-09-23","value":19.769324,"marketCap":3169595877},{"date":"2022-09-30","value":19.303275,"marketCap":3094874825},{"date":"2022-10-07","value":19.418678,"marketCap":3113377181},{"date":"2022-10-14","value":20.124408,"marketCap":3226526203},{"date":"2022-10-21","value":19.236697,"marketCap":3084200389},{"date":"2022-10-28","value":20.603772,"marketCap":3303382142},{"date":"2022-11-04","value":17.996692,"marketCap":3111664032},{"date":"2022-11-11","value":19.271728,"marketCap":3332120373},{"date":"2022-11-18","value":18.414936,"marketCap":3183979329},{"date":"2022-11-25","value":17.903298,"marketCap":3095515956},{"date":"2022-12-02","value":19.036212,"marketCap":3291399138},{"date":"2022-12-09","value":19.430093,"marketCap":3359501894},{"date":"2022-12-16","value":17.907358,"marketCap":3096218046},{"date":"2022-12-23","value":17.574387,"marketCap":3038646645},{"date":"2022-12-30","value":17.241416,"marketCap":2981075243},{"date":"2023-01-06","value":17.59469,"marketCap":3042157096},{"date":"2023-01-13","value":19.332638,"marketCap":3342651727},{"date":"2023-01-20","value":18.536755,"marketCap":3205042036},{"date":"2023-01-27","value":19.028091,"marketCap":3289994958},{"date":"2023-02-03","value":20.205672,"marketCap":3493601133},{"date":"2023-02-10","value":19.726518,"marketCap":3410754483},{"date":"2023-02-17","value":20.554886,"marketCap":3553980896},{"date":"2023-02-24","value":19.941732,"marketCap":3447965266},{"date":"2023-03-03","value":17.5328,"marketCap":3493901406},{"date":"2023-03-10","value":16.897871,"marketCap":3367373840},{"date":"2023-03-17","value":16.629117,"marketCap":3313817199},{"date":"2023-03-24","value":16.615679,"marketCap":3311139366},{"date":"2023-03-31","value":17.112873,"marketCap":3410219153},{"date":"2023-04-06","value":16.313332,"marketCap":3250888145},{"date":"2023-04-14","value":16.689587,"marketCap":3325867443},{"date":"2023-04-21","value":17.035607,"marketCap":3394821619},{"date":"2023-04-27","value":16.84394,"marketCap":3356626634},{"date":"2023-05-05","value":16.930918,"marketCap":3581024522},{"date":"2023-05-12","value":14.816145,"marketCap":3133733272},{"date":"2023-05-19","value":14.736523,"marketCap":3116892487},{"date":"2023-05-26","value":14.131392,"marketCap":2988902521},{"date":"2023-06-01","value":14.255603,"marketCap":3015174146},{"date":"2023-06-09","value":15.736581,"marketCap":3328412747},{"date":"2023-06-16","value":16.351266,"marketCap":3458423607},{"date":"2023-06-22","value":16.316232,"marketCap":3451013662},{"date":"2023-06-29","value":17.284441,"marketCap":3655797607},{"date":"2023-07-07","value":17.039204,"marketCap":3603927990},{"date":"2023-07-11","value":17.083793,"marketCap":3613358829},{"date":"2023-07-21","value":17.991489,"marketCap":3805343778},{"date":"2023-07-26","value":18.281314,"marketCap":3866644236},{"date":"2023-08-04","value":17.599587,"marketCap":3866787638},{"date":"2023-08-11","value":16.960538,"marketCap":3726382856},{"date":"2023-08-18","value":16.415378,"marketCap":3606606264},{"date":"2023-08-25","value":17.287634,"marketCap":3798248811},{"date":"2023-09-01","value":17.732848,"marketCap":3896066361},{"date":"2023-09-05","value":17.754049,"marketCap":3900724339},{"date":"2023-09-14","value":17.187688,"marketCap":3776289769},{"date":"2023-09-22","value":16.418407,"marketCap":3607271689},{"date":"2023-09-29","value":15.918676,"marketCap":3497476480},{"date":"2023-10-06","value":15.761186,"marketCap":3462874354},{"date":"2023-10-13","value":15.936848,"marketCap":3501469033},{"date":"2023-10-20","value":15.824788,"marketCap":3476848289},{"date":"2023-11-03","value":15.939488,"marketCap":3589237871},{"date":"2023-11-10","value":15.901744,"marketCap":3580738765},{"date":"2023-11-17","value":16.328539,"marketCap":3676844041},{"date":"2023-11-24","value":16.647909,"marketCap":3748759554},{"date":"2023-11-28","value":16.7263,"marketCap":3766411543},{"date":"2023-12-06","value":16.549195,"marketCap":3726531123},{"date":"2023-12-14","value":17.289553,"marketCap":3893244357},{"date":"2023-12-22","value":18.346379,"marketCap":4131219327},{"date":"2023-12-29","value":18.543808,"marketCap":4175676189},{"date":"2024-01-05","value":17.745382,"marketCap":3995887407},{"date":"2024-01-12","value":18.029912,"marketCap":4059957591},{"date":"2024-01-19","value":18.43348,"marketCap":4150832649},{"date":"2024-01-26","value":19.034477,"marketCap":4286164568},{"date":"2024-02-02","value":18.659943,"marketCap":4201827285},{"date":"2024-02-09","value":19.060608,"marketCap":4292048565},{"date":"2024-02-16","value":19.385785,"marketCap":4365271633},{"date":"2024-02-23","value":20.041946,"marketCap":4513025323},{"date":"2024-03-01","value":20.613574,"marketCap":4090330828},{"date":"2024-03-08","value":20.491979,"marketCap":4066202829},{"date":"2024-03-15","value":19.845605,"marketCap":3937943464},{"date":"2024-03-22","value":20.664772,"marketCap":4100489986},{"date":"2024-03-28","value":21.227949,"marketCap":4212240719},{"date":"2024-04-05","value":20.642373,"marketCap":4096045354},{"date":"2024-04-12","value":19.9672,"marketCap":3962071464},{"date":"2024-04-19","value":19.653612,"marketCap":3899846623},{"date":"2024-04-26","value":19.646694,"marketCap":3898473805},{"date":"2024-05-03","value":19.739231,"marketCap":3916835953},{"date":"2024-05-10","value":20.750093,"marketCap":4003024973},{"date":"2024-05-17","value":20.913557,"marketCap":4034559753},{"date":"2024-05-24","value":20.419896,"marketCap":3939324717},{"date":"2024-05-31","value":21.145676,"marketCap":4079339140},{"date":"2024-06-07","value":21.472603,"marketCap":4142408700},{"date":"2024-06-14","value":21.021443,"marketCap":4055372708},{"date":"2024-06-21","value":21.16856,"marketCap":4083754010},{"date":"2024-06-28","value":21.269908,"marketCap":4103305573},{"date":"2024-07-05","value":20.26951,"marketCap":3910312720},{"date":"2024-07-12","value":20.508167,"marketCap":3956353498},{"date":"2024-07-15","value":20.714131,"marketCap":3996087321},{"date":"2024-08-02","value":23.215127,"marketCap":4478569455},{"date":"2024-08-09","value":22.253545,"marketCap":4221252724},{"date":"2024-08-16","value":21.882055,"marketCap":4150785187},{"date":"2024-08-23","value":21.477979,"marketCap":4074136287},{"date":"2024-08-30","value":21.927677,"marketCap":4159439095},{"date":"2024-09-06","value":21.758225,"marketCap":4127296008},{"date":"2024-09-13","value":20.976141,"marketCap":3978943298},{"date":"2024-09-20","value":20.933779,"marketCap":3970907526},{"date":"2024-09-27","value":20.842535,"marketCap":3953599710},{"date":"2024-10-04","value":20.174505,"marketCap":3826881771},{"date":"2024-10-11","value":20.594876,"marketCap":3906621352},{"date":"2024-10-18","value":21.02828,"marketCap":3988833479},{"date":"2024-10-25","value":19.679186,"marketCap":3732925055},{"date":"2024-10-31","value":20.08978,"marketCap":3810810227},{"date":"2024-11-08","value":23.027799,"marketCap":4343181008},{"date":"2024-11-15","value":22.005712,"marketCap":4150409298},{"date":"2024-11-22","value":23.014764,"marketCap":4340722529},{"date":"2024-11-29","value":23.569259,"marketCap":4445303601},{"date":"2024-12-06","value":24.104411,"marketCap":4546236496},{"date":"2024-12-13","value":23.653078,"marketCap":4461112368},{"date":"2024-12-20","value":22.324869,"marketCap":4210604218},{"date":"2024-12-27","value":23.047002,"marketCap":4346802824},{"date":"2025-01-03","value":23.188849,"marketCap":4373556121},{"date":"2025-01-10","value":23.359711,"marketCap":4405781684},{"date":"2025-01-17","value":23.746568,"marketCap":4478745223},{"date":"2025-01-24","value":21.925117,"marketCap":4135208561},{"date":"2025-01-31","value":21.386741,"marketCap":4033667636},{"date":"2025-02-07","value":21.183641,"marketCap":3995361778},{"date":"2025-02-14","value":21.989593,"marketCap":4147369151},{"date":"2025-02-21","value":21.396412,"marketCap":4035491725},{"date":"2025-02-28","value":18.408456,"marketCap":3944895331},{"date":"2025-03-07","value":19.184161,"marketCap":4111127273},{"date":"2025-03-14","value":18.00962,"marketCap":3859425603}]}],"industryCompare":{"bkCode":"BK4190","name":"Leisure Products","current":-101.824171,"rank":19,"totalCount":31,"items":[{"symbol":"MODG","name":"Callaway Golf","value":-0.781623,"marketCap":1131555596},{"symbol":"MAT","name":"Mattel","value":11.981411,"marketCap":6491732000},{"symbol":"BC","name":"Brunswick","value":28.450942,"marketCap":3701467511},{"symbol":"ESCA","name":"Escalade","value":15.539645,"marketCap":201797834},{"symbol":"HAS","name":"Hasbro","value":21.458005,"marketCap":8274206742},{"symbol":"JOUT","name":"Johnson Outdoors","value":-5.54359,"marketCap":253774484},{"symbol":"PII","name":"Polaris","value":21.381751,"marketCap":2369097974},{"symbol":"RGR","name":"Sturm Ruger","value":22.031003,"marketCap":673333557},{"symbol":"JAKK","name":"Jakks Pacific","value":8.034355,"marketCap":272525323},{"symbol":"SWBI","name":"Smith And Wesson Brands Inc","value":14.50022,"marketCap":432106543},{"symbol":"MPX","name":"Marine","value":16.528019,"marketCap":295074722},{"symbol":"MBUU","name":"Malibu Boats","value":-6.793147,"marketCap":602803525},{"symbol":"DOOO","name":"BRP Inc.","value":20.698717,"marketCap":2794969545.85},{"symbol":"VEEE","name":"Twin Vee Powercats Co","value":-0.581838,"marketCap":5802737},{"symbol":"CLAR","name":"Clarus Corporation","value":-2.978759,"marketCap":155750377},{"symbol":"MCFT","name":"MasterCraft Boat","value":-43.072871,"marketCap":287640631},{"symbol":"SRM","name":"SRM Entertainment, Inc.","value":-1.357657,"marketCap":5589444},{"symbol":"GOLF","name":"Acushnet Holdings Corp.","value":18.00962,"marketCap":3859425603},{"symbol":"PTON","name":"Peloton Interactive, Inc.","value":-8.145508,"marketCap":2367084490},{"symbol":"YETI","name":"YETI Holdings Inc.","value":14.968903,"marketCap":2629871531},{"symbol":"POWW","name":"AMMO  Inc.","value":-7.776133,"marketCap":167446993},{"symbol":"POWWP","name":"AMMO Inc.","value":-7.776133,"marketCap":167446993},{"symbol":"FNKO","name":"Funko Inc.","value":-25.983268,"marketCap":382421740},{"symbol":"KBSX","name":"Chenghe Acquisition","value":-106.967819,"marketCap":135217592},{"symbol":"TRNR","name":"Interactive Strength","value":-0.045961,"marketCap":1864827},{"symbol":"AOUT","name":"American Outdoor Brands, Inc.","value":-37.824103,"marketCap":165934339},{"symbol":"VMAR","name":"Vision Marine Technologies Inc.","value":-0.52439269165,"marketCap":6069470},{"symbol":"SWIM","name":"Latham Group, Inc.","value":-44.339973,"marketCap":791911909},{"symbol":"DTC","name":"Solo Brands, Inc.","value":-0.114869,"marketCap":13021034},{"symbol":"SPGC","name":"Sacks Parente Golf, Inc.","value":-0.237883,"marketCap":1248173},{"symbol":"YYAI","name":"Connexa Sports Technologies Inc.","value":-1.594443,"marketCap":30310988}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"TRNR\",pageSize:16,pageCount:1,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2519069880","title":"Interactive Strength Inc. (Nasdaq:TRNR) Announces Installation of Both FORME and CLMBR at Mandalay Bay Resort","url":"https://stock-news.laohu8.com/highlight/detail?id=2519069880","media":"ACCESS Newswire","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2519069880?lang=en_us&edition=fundamental","pubTime":"2025-03-13 19:00","pubTimestamp":1741863600,"startTime":"0","endTime":"0","summary":"Installation Coincides with Previously Announced TRNR Presence at HFA 2025, Adds to Growing US & International Presence of Fast-Growing Company. Mandalay Bay Resort Fitness Center Reportedly One of Most-Visited Gyms in US. AUSTIN, TEXAS / ACCESS Newswire / March 13, 2025 / Interactive Strength Inc.  , maker of innovative specialty fitness equipment under the CLMBR and FORME brands, today announced that both its FORME and CLMBR equipment were installed at the Mandalay Bay Resort, one of the most frequently visited fitness facilities in the US, and coinciding with the start of the 2025 Health & Fitness Association Show that is being hosted at the Mandalay Bay Convention Center.","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/interactive-strength-inc-nasdaq-trnr-110000727.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BK4588","IE00B3QW5Z07.USD","TQQQ","MNQmain","IE00B64PRP62.GBP","LU2210150020.SGD","IE00BKPKM429.USD","NQmain","IE00BGHQF748.EUR","USAW.SI","TRNR","TSYW.SI","QID","LU2095319765.USD","BK4190","BK4585","NDAQ","SQQQ","BK4112",".IXIC","QLD","LU2210149790.SGD","USJW.SI","NVIW.SI","PSQ"],"gpt_icon":1},{"id":"2517424151","title":"BRIEF-Interactive Strength Signs Letter Of Intent To Acquire Fitness Equipment Business","url":"https://stock-news.laohu8.com/highlight/detail?id=2517424151","media":"Reuters","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517424151?lang=en_us&edition=fundamental","pubTime":"2025-03-06 20:47","pubTimestamp":1741265272,"startTime":"0","endTime":"0","summary":"BRIEF-Interactive Strength Signs Letter Of Intent To Acquire Fitness Equipment BusinessMarch 6  - Interactive Strength Inc TRNR.O:INTERACTIVE STRENGTH : SIGNS LETTER OF INTENT AND EXCLUSIVITY AGREEMENT TO ACQUIRE $15M+ REVENUE CONNECTED-FITNESS EQUIPMENT BUSINESSSource text: [ID:]Further company coverage: TRNR.O ","market":"nz","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250306:nFWN3PP0FT:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4190","TRNR"],"gpt_icon":0},{"id":"2517599541","title":"Interactive Strength signs LOI to acquire connected-fitness equipment company","url":"https://stock-news.laohu8.com/highlight/detail?id=2517599541","media":"TIPRANKS","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517599541?lang=en_us&edition=fundamental","pubTime":"2025-03-06 20:15","pubTimestamp":1741263346,"startTime":"0","endTime":"0","summary":"Interactive Strength (TRNR) announced that the Company has signed a non-binding letter of intent and exclusivity agreement to acquire a $15M+ in re...","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/the-fly/interactive-strength-signs-loi-to-acquire-connected-fitness-equipment-company?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/the-fly/interactive-strength-signs-loi-to-acquire-connected-fitness-equipment-company?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["BK4190","TRNR"],"gpt_icon":0},{"id":"2517156461","title":"Interactive Strength : Signs Letter of Intent and Exclusivity Agreement to Acquire $15M+ Revenue Connected-Fitness Equipment Business","url":"https://stock-news.laohu8.com/highlight/detail?id=2517156461","media":"THOMSON REUTERS","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517156461?lang=en_us&edition=fundamental","pubTime":"2025-03-06 20:04","pubTimestamp":1741262647,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250306:nFWN3PP0FT:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["TRNR","BK4190"],"gpt_icon":0},{"id":"2517156265","title":"Interactive Strength Inc. (Nasdaq:TRNR) Signs Letter of Intent and Exclusivity Agreement to Acquire $15M+ Revenue Connected-Fitness Equipment Business","url":"https://stock-news.laohu8.com/highlight/detail?id=2517156265","media":"ACCESS Newswire","labels":["corporation","merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517156265?lang=en_us&edition=fundamental","pubTime":"2025-03-06 20:00","pubTimestamp":1741262400,"startTime":"0","endTime":"0","summary":"Target earned more than $15M in revenue in 2024 and TRNR expects to improve target's profitability materially through potential operating synergies. All-stock consideration with long lock-up - expected to close soon, reflecting months of discussions and due diligence - would be TRNR's second transaction in 2025 already. Deal adds further momentum to TRNR growth strategy of making accretive acquisitions of high-potential businesses in the highly fragmented, global health & wellness market. AUSTIN, TX / ACCESS Newswire / March 6, 2025 / Interactive Strength Inc.  , maker of innovative specialty fitness equipment under the CLMBR and FORME brands, today announced that the Company has signed a non-binding letter of intent and exclusivity agreement to acquire a $15M+ in revenue connected-fitness equipment company. The proposed transaction is expected to close as early as the end of March 2025 - reflecting months of discussions - and is expected to be accretive to TRNR's financial results.","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/interactive-strength-inc-nasdaq-trnr-120000382.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,merge","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["NDAQ","TRNR",".IXIC"],"gpt_icon":1},{"id":"2516467873","title":"BRIEF-Interactive Strength Secures Exclusive Distribution & Initial Order For CLMBR In The U.K.","url":"https://stock-news.laohu8.com/highlight/detail?id=2516467873","media":"Reuters","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516467873?lang=en_us&edition=fundamental","pubTime":"2025-03-04 20:26","pubTimestamp":1741091199,"startTime":"0","endTime":"0","summary":"BRIEF-Interactive Strength Secures Exclusive Distribution & Initial Order For CLMBR In The U.K.March 4  - Interactive Strength TRNR.O:INTERACTIVE STRENGTH : SECURED EXCLUSIVE DISTRIBUTION & INITIAL ORDER FOR CLMBR IN THE UNITED KINGDOMSource text: [ID:]Further company coverage: TRNR.O ","market":"nz","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250304:nFWN3PN0FH:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4190","TRNR"],"gpt_icon":0},{"id":"2516267816","title":"Interactive Strength : Secured Exclusive Distribution & Initial Order for Clmbr in the United Kingdom","url":"https://stock-news.laohu8.com/highlight/detail?id=2516267816","media":"THOMSON REUTERS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516267816?lang=en_us&edition=fundamental","pubTime":"2025-03-04 20:20","pubTimestamp":1741090804,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250304:nFWN3PN0FH:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"reuters_en_live","symbols":["BK4190","TRNR"],"gpt_icon":0},{"id":"2516782146","title":"Interactive Strength Inc. (Nasdaq:TRNR) Secures Exclusive Distribution and Initial Order for CLMBR in United Kingdom","url":"https://stock-news.laohu8.com/highlight/detail?id=2516782146","media":"ACCESS Newswire","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516782146?lang=en_us&edition=fundamental","pubTime":"2025-03-04 20:00","pubTimestamp":1741089600,"startTime":"0","endTime":"0","summary":"The United Kingdom is the world's 3rd largest fitness market. New UK Partner, Cranlea Human Performance, has sold CLMBRs to leading UK health clubs, including David Lloyd Clubs. Cranlea's 50-Year History and Leading In-Market Relationships are expected to significantly strengthen CLMBR's position in the UK. AUSTIN, TX / ACCESS Newswire / March 4, 2025 / Interactive Strength Inc.  , maker of innovative specialty fitness equipment under the CLMBR and FORME brands, today announced that it has secured exclusive distribution and an initial order for CLMBR in the United Kingdom, the 2nd largest international fitness market and 3rd largest globally including the United States.","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/interactive-strength-inc-nasdaq-trnr-120000475.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["TQQQ","MNQmain","NVIW.SI",".IXIC","UBCP","BK4585","LU2210150020.SGD","PSQ","SQQQ","USJW.SI","QID","LU2095319765.USD","IE00B64PRP62.GBP","BK4588","NQmain","LU2210149790.SGD","USAW.SI","NDAQ","BK4190","BK4211","IE00B3QW5Z07.USD","IE00BKPKM429.USD","BK4112","IE00BGHQF748.EUR","TSYW.SI","QLD","TRNR"],"gpt_icon":1},{"id":"2514279253","title":"Wall Street Set to Open Higher Friday as Inflation Data Meets Expectations","url":"https://stock-news.laohu8.com/highlight/detail?id=2514279253","media":"MT Newswires Live","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514279253?lang=en_us&edition=fundamental","pubTime":"2025-02-28 22:20","pubTimestamp":1740752429,"startTime":"0","endTime":"0","summary":"US stocks looked set to open higher Friday as investors parsed key inflation data that matched analyst forecasts.Dow Jones Industrial Average futures were up 0.49%, S&P 500 futures gained 0.29%, and N","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.mtnewswires.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"mtnewswires_news","symbols":["LU0203347892.USD","DCGO","BK4139","IOVA","SG9999001440.SGD","DLO","BK4539","BK4023","BK4585","BK4563","TRNR","BK4196","OCFT","BTAI","ORGO","BK4531","BK4190","BK4588","MBIO","BK4106","NTAP","MDCX","BK4227","BK4170","LU0203345920.USD"],"gpt_icon":0},{"id":"2514521330","title":"Interactive Strength Inc. (Nasdaq:TRNR) Updates FAQ in Response to a High Volume of Shareholder Questions","url":"https://stock-news.laohu8.com/highlight/detail?id=2514521330","media":"ACCESS Newswire","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514521330?lang=en_us&edition=fundamental","pubTime":"2025-02-28 04:37","pubTimestamp":1740688620,"startTime":"0","endTime":"0","summary":"TRNR details $50M pro forma annual revenue guidance, rationale of expected Sportstech acquisition, comments on market manipulation concerns and bitcoin as a Treasury asset. AUSTIN, TX / ACCESS Newswire / February 27, 2025 / Interactive Strength Inc.  , maker of innovative specialty fitness equipment under the CLMBR and FORME brands, today announced that it had updated its investor FAQ in response to continued shareholder interest in its $50M pro forma revenue guidance, expected Sportstech acquisition, concerns about market manipulation and its plans for bitcoin as a treasury asset.For more commentary, information and details of TRNR's strategy and the FAQ itself - as well as to sign up for direct updates, see the Company's investor website and its investor deck and required filings with the US Securities & Exchange Commission .","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/interactive-strength-inc-nasdaq-trnr-203700620.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BK4190","LU2095319765.USD","IE00BGHQF748.EUR","IE00B64PRP62.GBP","LU2210150020.SGD","TRNR","BK4588","LU2210149790.SGD","BK4585","NDAQ","IE00B3QW5Z07.USD","BK4112",".IXIC","IE00BKPKM429.USD"],"gpt_icon":1},{"id":"2514807279","title":"Interactive Strength receives repeat six-figure CLMBR order in Germany","url":"https://stock-news.laohu8.com/highlight/detail?id=2514807279","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514807279?lang=en_us&edition=fundamental","pubTime":"2025-02-27 21:50","pubTimestamp":1740664256,"startTime":"0","endTime":"0","summary":"Interactive Strength (TRNR) secured a repeat six-figure order for CLMBR from its Germany distributor, following its the initial six-figure order th...","market":"fut","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/the-fly/interactive-strength-receives-repeat-six-figure-clmbr-order-in-germany?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/the-fly/interactive-strength-receives-repeat-six-figure-clmbr-order-in-germany?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["BK4190","TRNR"],"gpt_icon":0},{"id":"2514304837","title":"Interactive Strength launches FAQs about acquisition, business strategy","url":"https://stock-news.laohu8.com/highlight/detail?id=2514304837","media":"TIPRANKS","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514304837?lang=en_us&edition=fundamental","pubTime":"2025-02-26 20:51","pubTimestamp":1740574281,"startTime":"0","endTime":"0","summary":"Interactive Strength (TRNR) posted a new FAQ section on its website, noting that it was fielding many questions from interested shareholders about ...","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/the-fly/interactive-strength-launches-faqs-about-acquisition-business-strategy?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/the-fly/interactive-strength-launches-faqs-about-acquisition-business-strategy?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["TRNR","BK4190"],"gpt_icon":0},{"id":"2514270834","title":"Interactive Strength Inc. (Nasdaq:TRNR) Launches FAQ's About Acquisition, Business Strategy and $50M Pro Forma 2025 Guidance","url":"https://stock-news.laohu8.com/highlight/detail?id=2514270834","media":"ACCESS Newswire","labels":["corporation","merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514270834?lang=en_us&edition=fundamental","pubTime":"2025-02-26 20:00","pubTimestamp":1740571200,"startTime":"0","endTime":"0","summary":"Company Encourages Shareholders to Sign Up for Direct Email Updates. AUSTIN, TX / ACCESS Newswire / February 26, 2025 / Interactive Strength Inc.  , maker of innovative specialty fitness equipment under the CLMBR and FORME brands, today posted a new FAQ section on its website, noting that it was fielding many questions from interested shareholders about its recent acquisition agreement and updated pro forma revenue guidance for 2025 of more than $50M.TRNR management is very focused on communicating the Company's compelling growth story and is expecting to be sharing information updates frequently. The updates will cover both operational developments and efforts to combat potential illegal short-selling or other potential market manipulations that shareholders have been highlighting.For more commentary, information and details of TRNR's strategy and the FAQ itself - as well as to sign up for direct updates, see the Company's investor website and its investor deck and required filings wi","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/interactive-strength-inc-nasdaq-trnr-120000559.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,merge","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["BK4112","BK4600","BK4023","BK4190","BK4595","MSTU","BK4585","NDAQ","IE00BGHQF748.EUR","LU2095319765.USD","TRNR","IE00B64PRP62.GBP","IE00B3QW5Z07.USD","LU2210149790.SGD","LU2210150020.SGD",".IXIC","BK4516","STRK","BK4588","IE00BKPKM429.USD","BK4596","MSTR"],"gpt_icon":0},{"id":"2512012531","title":"Interactive Strength sees FY25 pro forma revenue over $50M","url":"https://stock-news.laohu8.com/highlight/detail?id=2512012531","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512012531?lang=en_us&edition=fundamental","pubTime":"2025-02-19 20:50","pubTimestamp":1739969407,"startTime":"0","endTime":"0","summary":"Interactive Strength (TRNR) provided shareholders with a new investor presentation, summarizing its recently-announced binding agreement to acquire...","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/the-fly/interactive-strength-sees-fy25-pro-forma-revenue-over-50m?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/the-fly/interactive-strength-sees-fy25-pro-forma-revenue-over-50m?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["TRNR"],"gpt_icon":0},{"id":"2512106750","title":"Interactive Strength Inc. (Nasdaq:TRNR) Increases 2025 Expectations to More Than $50M in Pro Forma Revenues","url":"https://stock-news.laohu8.com/highlight/detail?id=2512106750","media":"ACCESS Newswire","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512106750?lang=en_us&edition=fundamental","pubTime":"2025-02-19 20:00","pubTimestamp":1739966400,"startTime":"0","endTime":"0","summary":"New Investor Presentation on Growth Strategy and Expected Sportstech Acquisition. AUSTIN, TEXAS / ACCESS Newswire / February 19, 2025 / Interactive Strength Inc.  , maker of innovative specialty fitness equipment under the CLMBR and FORME brands, today provided shareholders with a new investor presentation, summarizing its recently-announced binding agreement to acquire Sportstech, Germany's largest connected fitness and equipment business.The presentation highlights TRNR's growth strategy and key elements of the expected Sportstech acquisition, including expected 2025 revenues of more than $50M for the combined company on a pro forma basis, as well as a focus on Sportstech's EBITDA earn-out thresholds.For more commentary, information and details on the rationale for and structure of the expected acquisition, please see TRNR's investor presentation on the Company's investor website as well as its required filings with the US Securities & Exchange Commission .","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.yahoo.com/news/interactive-strength-inc-nasdaq-trnr-120000924.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"yahoofinance","symbols":["NDAQ","TRNR",".IXIC"],"gpt_icon":0},{"id":"2511698957","title":"BRIEF-Interactive Strength To Acquire 99.8% Stake In Sportstech","url":"https://stock-news.laohu8.com/highlight/detail?id=2511698957","media":"Reuters","labels":["corporation","merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511698957?lang=en_us&edition=fundamental","pubTime":"2025-02-14 21:38","pubTimestamp":1739540304,"startTime":"0","endTime":"0","summary":"BRIEF-Interactive Strength To Acquire 99.8% Stake In SportstechFeb 14 (Reuters) - Interactive Strength Inc TRNR.O:INTERACTIVE STRENGTH- ON FEB 10, CO, SPORTSTECH ENTERED INTO BINDING TRANSACTION AGREE","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250214:nFWN3P519I:1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,merge","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4190","TRNR"],"gpt_icon":0}],"pageSize":16,"totalPage":5,"pageCount":1,"totalSize":66}]}}