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)

4.160 -0.080 (-1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	4.260	4.300	4.100	4.160	66,972	-0.08(-1.89%)
Aug 14, 2025	4.330	4.395	4.150	4.240	618,316	-0.19(-4.29%)
Aug 13, 2025	4.320	4.620	4.150	4.430	137,640	+0.14(+3.26%)
Aug 12, 2025	4.170	4.380	4.050	4.290	50,333	+0.17(+4.13%)
Aug 11, 2025	4.210	4.230	4.080	4.120	34,361	-0.09(-2.14%)
Aug 08, 2025	4.210	4.260	4.070	4.210	27,435	+0.00(+0.00%)
Aug 07, 2025	4.150	4.400	3.960	4.210	129,846	+0.10(+2.43%)
Aug 06, 2025	4.670	4.692	4.100	4.110	79,429	-0.47(-10.26%)
Aug 05, 2025	4.000	4.642	3.962	4.580	133,696	+0.41(+9.83%)
Aug 04, 2025	4.270	4.396	4.070	4.170	78,510	-0.06(-1.42%)
Aug 01, 2025	4.270	4.530	3.970	4.230	76,437	-0.10(-2.31%)
Jul 31, 2025	4.800	4.820	4.260	4.330	99,832	-0.44(-9.22%)
Jul 30, 2025	4.900	5.250	4.660	4.770	274,611	-0.22(-4.41%)
Jul 29, 2025	5.580	5.650	4.810	4.990	151,816	-0.33(-6.20%)
Jul 28, 2025	5.990	6.125	5.220	5.320	170,291	-0.71(-11.77%)
Jul 25, 2025	6.420	6.522	5.860	6.030	109,009	-0.20(-3.21%)
Jul 24, 2025	6.620	6.750	6.130	6.230	144,494	-0.44(-6.60%)
Jul 23, 2025	6.600	6.967	6.450	6.670	140,971	+0.10(+1.52%)
Jul 22, 2025	6.100	6.650	5.970	6.570	128,774	+0.48(+7.88%)
Jul 21, 2025	6.470	6.660	5.900	6.090	174,206	-0.29(-4.55%)
Jul 18, 2025	6.710	7.270	6.290	6.380	126,719	-0.34(-5.06%)
Jul 17, 2025	6.670	6.840	6.260	6.720	168,545	-0.27(-3.86%)
Jul 16, 2025	6.810	7.140	6.680	6.990	88,933	+0.05(+0.72%)
Jul 15, 2025	6.730	7.367	6.250	6.940	178,860	+0.03(+0.43%)
Jul 14, 2025	7.250	7.650	6.650	6.910	271,984	-0.87(-11.18%)
Jul 11, 2025	7.740	8.200	7.420	7.780	246,276	-0.04(-0.51%)
Jul 10, 2025	7.250	8.000	7.250	7.820	186,419	+0.56(+7.71%)
Jul 09, 2025	6.690	7.520	6.450	7.260	241,210	+0.64(+9.67%)
Jul 08, 2025	6.560	6.690	6.070	6.620	185,670	+0.09(+1.38%)
Jul 07, 2025	5.300	7.080	5.222	6.530	569,813	+1.11(+20.48%)
Jul 03, 2025	5.230	5.630	5.120	5.420	155,725	+0.09(+1.69%)
Jul 02, 2025	5.190	5.449	5.040	5.330	293,738	-0.24(-4.31%)
Jul 01, 2025	6.700	6.800	4.840	5.570	12,485,940	-0.27(-4.62%)
Jun 30, 2025	4.850	5.990	4.816	5.840	233,405	+0.79(+15.64%)
Jun 27, 2025	4.440	5.630	4.400	5.050	529,034	+0.70(+16.09%)
Jun 26, 2025	4.173	4.662	3.737	4.350	222,906	-0.13(-2.92%)
Jun 25, 2025	5.000	5.325	4.250	4.481	461,360	-2.36(-34.50%)
Jun 24, 2025	6.449	6.992	6.221	6.841	65,598	+0.39(+6.06%)
Jun 23, 2025	6.857	6.867	6.200	6.450	85,217	-0.41(-5.95%)
Jun 20, 2025	7.221	7.221	6.858	6.858	44,968	-0.25(-3.50%)
Jun 18, 2025	7.100	7.249	6.700	7.107	130,254	+0.24(+3.45%)
Jun 17, 2025	7.490	7.490	6.700	6.870	137,904	-0.53(-7.20%)
Jun 16, 2025	7.100	7.604	6.800	7.403	134,325	+0.43(+6.17%)
Jun 13, 2025	7.574	7.699	6.800	6.973	216,538	-1.08(-13.43%)
Jun 12, 2025	8.953	9.100	7.598	8.055	459,069	-1.14(-12.45%)
Jun 11, 2025	11.90	12.60	8.400	9.200	5,309,431	+1.15(+14.30%)
Jun 10, 2025	8.013	8.453	7.650	8.049	40,291	+0.18(+2.27%)
Jun 09, 2025	8.600	8.799	7.371	7.870	102,683	-0.89(-10.19%)
Jun 06, 2025	8.806	9.199	8.500	8.763	15,175	+0.04(+0.49%)
Jun 05, 2025	9.080	9.500	8.702	8.720	21,892	-0.46(-5.04%)
Jun 04, 2025	9.219	9.902	8.999	9.183	70,020	-0.17(-1.78%)
Jun 03, 2025	8.721	9.355	8.437	9.349	56,013	+0.60(+6.85%)

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 following
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