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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.630 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	230,956	+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%)
Dec 01, 2025	2.110	2.150	1.970	1.970	81,236	-0.20(-9.22%)
Nov 28, 2025	2.300	2.300	2.110	2.170	73,626	-0.11(-4.82%)
Nov 26, 2025	2.265	2.379	2.240	2.280	72,201	-0.01(-0.44%)
Nov 25, 2025	2.350	2.370	2.180	2.290	93,077	-0.14(-5.76%)
Nov 24, 2025	2.280	2.446	2.250	2.430	30,214	+0.18(+8.00%)
Nov 21, 2025	2.207	2.267	2.160	2.250	24,867	+0.01(+0.45%)
Nov 20, 2025	2.270	2.350	2.200	2.240	19,168	-0.01(-0.44%)
Nov 19, 2025	2.110	2.270	2.110	2.250	63,466	+0.12(+5.63%)
Nov 18, 2025	2.180	2.190	2.090	2.130	151,811	-0.08(-3.62%)
Nov 17, 2025	2.330	2.350	2.150	2.210	67,775	-0.23(-9.43%)
Nov 14, 2025	2.230	2.570	2.110	2.440	2,825,173	-0.16(-6.15%)
Nov 13, 2025	2.870	2.930	2.600	2.600	63,229	-0.31(-10.81%)
Nov 12, 2025	2.810	2.942	2.790	2.915	37,207	+0.06(+1.92%)
Nov 11, 2025	2.640	2.880	2.600	2.860	49,786	+0.16(+5.93%)
Nov 10, 2025	2.730	2.730	2.610	2.700	28,838	+0.00(+0.00%)
Nov 07, 2025	2.550	2.860	2.516	2.700	116,946	+0.15(+5.88%)
Nov 06, 2025	2.380	2.640	2.360	2.550	50,082	+0.05(+2.20%)
Nov 05, 2025	2.460	2.501	2.270	2.495	58,401	+0.10(+3.96%)
Nov 04, 2025	2.580	2.590	2.400	2.400	26,841	-0.19(-7.34%)
Nov 03, 2025	2.600	2.600	2.510	2.590	25,377	+0.12(+4.86%)
Oct 31, 2025	2.400	2.680	2.250	2.470	136,307	+0.07(+2.70%)
Oct 30, 2025	2.410	2.490	2.300	2.405	22,708	-0.01(-0.21%)
Oct 29, 2025	2.710	2.710	2.340	2.410	113,058	-0.22(-8.37%)
Oct 28, 2025	2.890	2.890	2.630	2.630	41,107	-0.22(-7.72%)
Oct 27, 2025	3.010	3.010	2.830	2.850	23,510	-0.02(-0.70%)
Oct 24, 2025	2.900	3.017	2.870	2.870	34,331	+0.09(+3.24%)
Oct 23, 2025	2.730	2.880	2.680	2.780	61,694	+0.01(+0.36%)
Oct 22, 2025	2.970	3.000	2.700	2.770	56,861	-0.20(-6.73%)
Oct 21, 2025	3.030	3.120	2.900	2.970	27,489	-0.01(-0.34%)
Oct 20, 2025	2.910	3.220	2.900	2.980	62,036	+0.09(+3.11%)
Oct 17, 2025	3.130	3.232	2.860	2.890	113,498	-0.17(-5.56%)
Oct 16, 2025	3.240	3.310	3.020	3.060	55,281	-0.17(-5.26%)
Oct 15, 2025	3.330	3.424	3.200	3.230	48,102	-0.17(-5.00%)
Oct 14, 2025	3.320	3.450	3.141	3.400	64,465	+0.06(+1.80%)
Oct 13, 2025	3.120	3.410	3.020	3.340	77,767	+0.22(+7.13%)
Oct 10, 2025	3.460	3.630	3.050	3.118	168,862	-0.30(-8.84%)
Oct 09, 2025	3.570	3.630	3.400	3.420	110,489	-0.15(-4.20%)
Oct 08, 2025	3.500	3.730	3.350	3.570	102,306	+0.10(+2.88%)
Oct 07, 2025	3.420	3.513	3.330	3.470	35,161	+0.06(+1.76%)
Oct 06, 2025	3.510	3.510	3.350	3.410	38,224	-0.10(-2.85%)
Oct 03, 2025	3.450	3.590	3.440	3.510	43,595	+0.00(+0.00%)
Oct 02, 2025	3.516	3.650	3.480	3.510	47,291	-0.07(-1.96%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices