Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Interactive Strength Inc. - Common Stock (NQ:TRNR)

0.4836 +0.0066 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.4875 0.5195 0.4800 0.4836 137,050 +0.01(+1.38%)
Feb 02, 2026 0.5242 0.5600 0.4610 0.4770 169,840 -0.04(-8.41%)
Jan 30, 2026 0.4499 0.5541 0.4345 0.5208 674,305 +0.07(+15.14%)
Jan 29, 2026 0.5300 0.5300 0.4432 0.4523 526,112 -0.09(-16.24%)
Jan 28, 2026 0.6237 0.6237 0.5310 0.5400 365,827 -0.08(-13.42%)
Jan 27, 2026 0.5803 0.6740 0.5505 0.6237 1,046,013 +0.01(+2.23%)
Jan 26, 2026 0.6302 0.6302 0.5380 0.6101 427,359 -0.02(-2.68%)
Jan 23, 2026 0.6864 0.6864 0.6110 0.6269 460,591 -0.08(-11.45%)
Jan 22, 2026 0.6730 0.7100 0.6585 0.7080 405,621 -0.00(-0.42%)
Jan 21, 2026 0.6850 0.7258 0.6622 0.7110 656,768 -0.03(-4.05%)
Jan 20, 2026 0.7126 0.7467 0.6400 0.7410 2,609,571 -0.20(-21.26%)
Jan 16, 2026 0.8800 1.620 0.7880 0.9411 46,570,136 +0.09(+10.46%)
Jan 15, 2026 0.9000 0.9000 0.8500 0.8520 55,102 -0.05(-5.12%)
Jan 14, 2026 0.9150 0.9300 0.8860 0.8980 42,213 -0.03(-3.50%)
Jan 13, 2026 0.9900 1.010 0.9024 0.9306 62,742 -0.06(-6.05%)
Jan 12, 2026 1.000 1.073 0.9585 0.9905 58,647 -0.01(-1.44%)
Jan 09, 2026 1.100 1.100 1.005 1.005 85,805 -0.07(-6.07%)
Jan 08, 2026 1.140 1.140 1.010 1.070 93,709 -0.07(-6.14%)
Jan 07, 2026 1.100 1.250 1.070 1.140 210,935 +0.05(+4.59%)
Jan 06, 2026 0.9700 1.120 0.9300 1.090 358,696 +0.16(+16.93%)
Jan 05, 2026 0.9000 0.9500 0.9000 0.9322 80,261 +0.03(+3.59%)
Jan 02, 2026 0.8651 0.9000 0.8310 0.8999 58,677 +0.04(+5.01%)
Dec 31, 2025 0.9600 0.9843 0.8313 0.8570 215,054 -0.16(-15.98%)
Dec 30, 2025 0.9400 1.120 0.9200 1.020 215,192 -0.18(-14.64%)
Dec 29, 2025 1.400 1.410 1.140 1.195 292,994 -0.23(-16.43%)
Dec 26, 2025 1.500 1.500 1.400 1.430 74,960 -0.05(-3.38%)
Dec 24, 2025 1.480 1.490 1.453 1.480 22,644 -0.02(-1.33%)
Dec 23, 2025 1.530 1.550 1.450 1.500 55,014 -0.07(-4.46%)
Dec 22, 2025 1.510 1.570 1.510 1.570 26,291 +0.03(+1.95%)
Dec 19, 2025 1.570 1.600 1.490 1.540 38,717 -0.02(-1.28%)
Dec 18, 2025 1.610 1.620 1.540 1.560 32,468 -0.07(-4.29%)
Dec 17, 2025 1.680 1.680 1.610 1.630 31,875 -0.05(-2.98%)
Dec 16, 2025 1.680 1.690 1.640 1.680 18,857 -0.02(-1.18%)
Dec 15, 2025 1.790 1.790 1.670 1.700 48,037 -0.06(-3.41%)
Dec 12, 2025 1.850 1.890 1.730 1.760 105,425 -0.08(-4.35%)
Dec 11, 2025 1.980 2.000 1.820 1.840 76,783 -0.12(-6.12%)
Dec 10, 2025 2.010 2.050 1.810 1.960 144,612 +0.03(+1.82%)
Dec 09, 2025 2.080 2.182 1.920 1.925 86,621 -0.18(-8.77%)
Dec 08, 2025 2.170 2.420 2.090 2.110 230,958 +0.03(+1.44%)
Dec 05, 2025 1.750 2.160 1.740 2.080 182,099 +0.34(+19.54%)
Dec 04, 2025 1.700 1.790 1.600 1.740 221,755 +0.02(+1.16%)
Dec 03, 2025 1.880 1.960 1.700 1.720 113,542 -0.15(-8.02%)
Dec 02, 2025 1.970 1.970 1.790 1.870 162,153 -0.10(-5.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.