U.S. markets closed

TrueBlue, Inc. (TBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.47+1.04 (+4.85%)
At close: 4:00PM EST

22.47 +0.03 (0.13%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202121.4922.5421.4922.4722.47169,403
Mar 05, 202121.1021.4720.5921.4321.43267,500
Mar 04, 202120.8421.2720.3220.7220.72273,300
Mar 03, 202120.4321.2720.3620.7520.75182,800
Mar 02, 202120.8020.8920.3220.4020.40178,100
Mar 01, 202121.1121.3120.7420.7720.77163,000
Feb 26, 202121.1621.2820.7020.8320.83303,700
Feb 25, 202121.5321.5920.8520.9420.94149,300
Feb 24, 202121.6621.9421.1921.4921.49173,300
Feb 23, 202121.2722.2421.0721.5021.50212,600
Feb 22, 202120.9421.5620.9121.2621.26259,000
Feb 19, 202120.2121.0620.0320.9220.921,009,300
Feb 18, 202119.8920.4019.8620.2220.22471,300
Feb 17, 202119.4820.2219.2019.9919.99232,400
Feb 16, 202119.5519.9619.3619.6519.65225,300
Feb 12, 202119.7619.9819.5219.5619.56193,600
Feb 11, 202120.3420.6419.7019.8319.83194,600
Feb 10, 202120.3220.6419.9920.4220.42163,200
Feb 09, 202120.1520.4619.7220.3120.31135,500
Feb 08, 202119.6920.5219.6720.3320.33174,900
Feb 05, 202120.6720.7119.3219.6219.62310,000
Feb 04, 202121.0021.7420.0320.3420.34282,400
Feb 03, 202119.6319.8719.3319.6519.65209,900
Feb 02, 202119.7419.9119.0119.7519.75254,300
Feb 01, 202118.7019.5618.5519.3919.39229,600
Jan 29, 202119.4219.5418.5418.5918.59416,300
Jan 28, 202120.3820.4219.2519.3319.33239,100
Jan 27, 202119.2320.7119.2320.2920.29314,700
Jan 26, 202120.0320.0319.4919.6819.68179,600
Jan 25, 202119.9920.3619.5019.6819.68159,500
Jan 22, 202119.5120.2319.5120.1720.17123,200
Jan 21, 202119.8419.9919.5619.7619.76213,000
Jan 20, 202119.5220.0019.5219.8419.84134,800
Jan 19, 202119.7019.8019.3519.5719.57173,900
Jan 15, 202119.5119.5119.1719.2619.26190,000
Jan 14, 202119.6520.0719.4519.7419.74123,000
Jan 13, 202119.8619.8619.3919.4719.47109,000
Jan 12, 202119.4120.0319.3819.9119.91125,100
Jan 11, 202119.3019.6319.1619.2819.28108,100
Jan 08, 202120.0020.0019.4219.6019.60110,200
Jan 07, 202119.9120.0419.5619.8919.89121,600
Jan 06, 202119.1120.1519.1119.8519.85239,100
Jan 05, 202118.3419.1018.3318.7718.77166,200
Jan 04, 202118.8019.0418.2618.3918.39168,100
Dec 31, 202018.6918.8418.4518.6918.69102,500
Dec 30, 202018.8518.9318.5718.7518.7584,800
Dec 29, 202019.4519.4518.6318.7918.79107,700
Dec 28, 202019.4519.7119.2019.3819.38155,000
Dec 24, 202019.1619.4319.0619.1819.1879,200
Dec 23, 202018.8419.2518.6219.1819.18102,900
Dec 22, 202018.6718.8118.5118.6418.64139,900
Dec 21, 202018.6318.8618.4918.6918.69234,100
Dec 18, 202018.7519.2818.6118.9418.94727,000
Dec 17, 202018.8919.0118.5018.6818.68175,800
Dec 16, 202018.9419.0018.5418.8918.89153,800
Dec 15, 202018.7619.1118.3718.9418.94131,700
Dec 14, 202019.5619.8018.3418.6618.66232,500
Dec 11, 202019.8920.4919.8920.2420.24154,600
Dec 10, 202019.8420.2519.7719.9119.91144,400
Dec 09, 202020.6420.6619.9420.1320.13250,900
Dec 08, 202019.8720.4419.8720.3620.36197,900
Dec 07, 202020.1920.2219.7620.1320.13216,700
Dec 04, 202019.8020.4119.6120.3320.33194,500
Dec 03, 202019.3619.6019.0119.5819.58162,700
Dec 02, 202019.0019.5118.9919.3219.3295,300
Dec 01, 202019.3319.4818.8019.1419.14182,600
Nov 30, 202020.2120.2419.0819.1019.10209,400
Nov 27, 202020.2520.5920.0820.2720.2780,300
Nov 25, 202020.2020.3719.9920.3520.35141,800
Nov 24, 202019.9420.8119.6420.4720.47173,600
Nov 23, 202018.9419.7718.6119.5319.53243,700
Nov 20, 202017.6717.8617.4717.6317.63141,300
Nov 19, 202017.8417.9617.4717.8717.87112,200
Nov 18, 202018.3018.5517.8417.8417.84141,300
Nov 17, 202017.9018.1917.4918.0518.05148,600
Nov 16, 202017.9318.1817.8118.1818.18154,200
Nov 13, 202017.0917.6017.0917.4917.49130,300
Nov 12, 202017.1117.6216.6616.9116.91171,100
Nov 11, 202018.1618.2517.1017.3617.36181,400
Nov 10, 202017.8818.4017.6418.1218.12183,400
Nov 09, 202016.6918.0216.4617.6117.61225,100
Nov 06, 202015.7315.9415.5315.6215.62207,700
Nov 05, 202015.4415.8115.4415.6115.61121,600
Nov 04, 202015.7216.1115.2915.4015.40169,700
Nov 03, 202015.9016.3215.9016.0916.09264,900
Nov 02, 202015.7015.9515.4015.6815.68187,000
Oct 30, 202015.4715.6215.4115.5215.52262,400
Oct 29, 202015.1515.7414.9915.5115.51200,200
Oct 28, 202015.4015.5315.0515.2515.25221,500
Oct 27, 202016.9318.1015.6215.7015.70460,700
Oct 26, 202018.1818.1817.0817.1317.13198,100
Oct 23, 202018.3218.5918.1418.4318.43179,500
Oct 22, 202017.8518.2217.8018.2018.20170,100
Oct 21, 202017.8017.9217.5417.7117.71138,400
Oct 20, 202017.8318.0717.7017.7617.76287,300
Oct 19, 202017.8818.1317.7517.8317.83206,600
Oct 16, 202017.7618.0217.7117.8817.88187,400
Oct 15, 202017.1717.8217.1017.8017.80179,300
Oct 14, 202017.3317.5617.2517.3917.39142,400
Oct 13, 202017.3317.5417.1317.3317.33192,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...