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)

2.210 -0.230 (-9.43%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	3.320	3.599	3.210	3.580	156,510	+0.26(+7.83%)
Sep 30, 2025	3.390	3.420	3.271	3.320	25,314	-0.07(-2.06%)
Sep 29, 2025	3.390	3.466	3.210	3.390	81,312	+0.01(+0.30%)
Sep 26, 2025	3.370	3.474	3.250	3.380	27,920	+0.00(+0.00%)
Sep 25, 2025	3.520	3.539	3.260	3.380	86,435	-0.14(-3.98%)
Sep 24, 2025	3.450	3.770	3.420	3.520	161,449	+0.10(+2.92%)
Sep 23, 2025	3.550	3.595	3.350	3.420	61,187	-0.10(-2.84%)
Sep 22, 2025	3.450	3.570	3.333	3.520	88,996	+0.16(+4.76%)
Sep 19, 2025	3.570	3.584	3.360	3.360	73,712	-0.14(-4.00%)
Sep 18, 2025	3.600	3.683	3.430	3.500	50,042	-0.02(-0.57%)
Sep 17, 2025	3.700	3.700	3.410	3.520	102,847	-0.14(-3.83%)
Sep 16, 2025	3.380	3.810	3.254	3.660	110,917	+0.25(+7.33%)
Sep 15, 2025	3.620	3.750	3.100	3.410	189,069	-0.08(-2.29%)
Sep 12, 2025	3.560	4.190	3.440	3.490	598,306	-0.06(-1.69%)
Sep 11, 2025	3.380	3.820	2.810	3.550	5,083,950	+0.40(+12.70%)
Sep 10, 2025	3.400	3.445	3.110	3.150	98,683	-0.25(-7.35%)
Sep 09, 2025	3.300	3.700	3.150	3.400	172,884	+0.14(+4.29%)
Sep 08, 2025	3.180	3.345	3.150	3.260	59,362	+0.11(+3.49%)
Sep 05, 2025	3.600	3.600	3.110	3.150	128,503	-0.48(-13.10%)
Sep 04, 2025	3.400	3.698	3.390	3.625	114,824	+0.23(+6.93%)
Sep 03, 2025	3.820	4.318	3.070	3.390	338,266	-0.54(-13.74%)

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