TrueBlue, Inc. (TBI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 08, 2021	21.49	22.54	21.49	22.47	22.47	169,403
Mar 05, 2021	21.10	21.47	20.59	21.43	21.43	267,500
Mar 04, 2021	20.84	21.27	20.32	20.72	20.72	273,300
Mar 03, 2021	20.43	21.27	20.36	20.75	20.75	182,800
Mar 02, 2021	20.80	20.89	20.32	20.40	20.40	178,100
Mar 01, 2021	21.11	21.31	20.74	20.77	20.77	163,000
Feb 26, 2021	21.16	21.28	20.70	20.83	20.83	303,700
Feb 25, 2021	21.53	21.59	20.85	20.94	20.94	149,300
Feb 24, 2021	21.66	21.94	21.19	21.49	21.49	173,300
Feb 23, 2021	21.27	22.24	21.07	21.50	21.50	212,600
Feb 22, 2021	20.94	21.56	20.91	21.26	21.26	259,000
Feb 19, 2021	20.21	21.06	20.03	20.92	20.92	1,009,300
Feb 18, 2021	19.89	20.40	19.86	20.22	20.22	471,300
Feb 17, 2021	19.48	20.22	19.20	19.99	19.99	232,400
Feb 16, 2021	19.55	19.96	19.36	19.65	19.65	225,300
Feb 12, 2021	19.76	19.98	19.52	19.56	19.56	193,600
Feb 11, 2021	20.34	20.64	19.70	19.83	19.83	194,600
Feb 10, 2021	20.32	20.64	19.99	20.42	20.42	163,200
Feb 09, 2021	20.15	20.46	19.72	20.31	20.31	135,500
Feb 08, 2021	19.69	20.52	19.67	20.33	20.33	174,900
Feb 05, 2021	20.67	20.71	19.32	19.62	19.62	310,000
Feb 04, 2021	21.00	21.74	20.03	20.34	20.34	282,400
Feb 03, 2021	19.63	19.87	19.33	19.65	19.65	209,900
Feb 02, 2021	19.74	19.91	19.01	19.75	19.75	254,300
Feb 01, 2021	18.70	19.56	18.55	19.39	19.39	229,600
Jan 29, 2021	19.42	19.54	18.54	18.59	18.59	416,300
Jan 28, 2021	20.38	20.42	19.25	19.33	19.33	239,100
Jan 27, 2021	19.23	20.71	19.23	20.29	20.29	314,700
Jan 26, 2021	20.03	20.03	19.49	19.68	19.68	179,600
Jan 25, 2021	19.99	20.36	19.50	19.68	19.68	159,500
Jan 22, 2021	19.51	20.23	19.51	20.17	20.17	123,200
Jan 21, 2021	19.84	19.99	19.56	19.76	19.76	213,000
Jan 20, 2021	19.52	20.00	19.52	19.84	19.84	134,800
Jan 19, 2021	19.70	19.80	19.35	19.57	19.57	173,900
Jan 15, 2021	19.51	19.51	19.17	19.26	19.26	190,000
Jan 14, 2021	19.65	20.07	19.45	19.74	19.74	123,000
Jan 13, 2021	19.86	19.86	19.39	19.47	19.47	109,000
Jan 12, 2021	19.41	20.03	19.38	19.91	19.91	125,100
Jan 11, 2021	19.30	19.63	19.16	19.28	19.28	108,100
Jan 08, 2021	20.00	20.00	19.42	19.60	19.60	110,200
Jan 07, 2021	19.91	20.04	19.56	19.89	19.89	121,600
Jan 06, 2021	19.11	20.15	19.11	19.85	19.85	239,100
Jan 05, 2021	18.34	19.10	18.33	18.77	18.77	166,200
Jan 04, 2021	18.80	19.04	18.26	18.39	18.39	168,100
Dec 31, 2020	18.69	18.84	18.45	18.69	18.69	102,500
Dec 30, 2020	18.85	18.93	18.57	18.75	18.75	84,800
Dec 29, 2020	19.45	19.45	18.63	18.79	18.79	107,700
Dec 28, 2020	19.45	19.71	19.20	19.38	19.38	155,000
Dec 24, 2020	19.16	19.43	19.06	19.18	19.18	79,200
Dec 23, 2020	18.84	19.25	18.62	19.18	19.18	102,900
Dec 22, 2020	18.67	18.81	18.51	18.64	18.64	139,900
Dec 21, 2020	18.63	18.86	18.49	18.69	18.69	234,100
Dec 18, 2020	18.75	19.28	18.61	18.94	18.94	727,000
Dec 17, 2020	18.89	19.01	18.50	18.68	18.68	175,800
Dec 16, 2020	18.94	19.00	18.54	18.89	18.89	153,800
Dec 15, 2020	18.76	19.11	18.37	18.94	18.94	131,700
Dec 14, 2020	19.56	19.80	18.34	18.66	18.66	232,500
Dec 11, 2020	19.89	20.49	19.89	20.24	20.24	154,600
Dec 10, 2020	19.84	20.25	19.77	19.91	19.91	144,400
Dec 09, 2020	20.64	20.66	19.94	20.13	20.13	250,900
Dec 08, 2020	19.87	20.44	19.87	20.36	20.36	197,900
Dec 07, 2020	20.19	20.22	19.76	20.13	20.13	216,700
Dec 04, 2020	19.80	20.41	19.61	20.33	20.33	194,500
Dec 03, 2020	19.36	19.60	19.01	19.58	19.58	162,700
Dec 02, 2020	19.00	19.51	18.99	19.32	19.32	95,300
Dec 01, 2020	19.33	19.48	18.80	19.14	19.14	182,600
Nov 30, 2020	20.21	20.24	19.08	19.10	19.10	209,400
Nov 27, 2020	20.25	20.59	20.08	20.27	20.27	80,300
Nov 25, 2020	20.20	20.37	19.99	20.35	20.35	141,800
Nov 24, 2020	19.94	20.81	19.64	20.47	20.47	173,600
Nov 23, 2020	18.94	19.77	18.61	19.53	19.53	243,700
Nov 20, 2020	17.67	17.86	17.47	17.63	17.63	141,300
Nov 19, 2020	17.84	17.96	17.47	17.87	17.87	112,200
Nov 18, 2020	18.30	18.55	17.84	17.84	17.84	141,300
Nov 17, 2020	17.90	18.19	17.49	18.05	18.05	148,600
Nov 16, 2020	17.93	18.18	17.81	18.18	18.18	154,200
Nov 13, 2020	17.09	17.60	17.09	17.49	17.49	130,300
Nov 12, 2020	17.11	17.62	16.66	16.91	16.91	171,100
Nov 11, 2020	18.16	18.25	17.10	17.36	17.36	181,400
Nov 10, 2020	17.88	18.40	17.64	18.12	18.12	183,400
Nov 09, 2020	16.69	18.02	16.46	17.61	17.61	225,100
Nov 06, 2020	15.73	15.94	15.53	15.62	15.62	207,700
Nov 05, 2020	15.44	15.81	15.44	15.61	15.61	121,600
Nov 04, 2020	15.72	16.11	15.29	15.40	15.40	169,700
Nov 03, 2020	15.90	16.32	15.90	16.09	16.09	264,900
Nov 02, 2020	15.70	15.95	15.40	15.68	15.68	187,000
Oct 30, 2020	15.47	15.62	15.41	15.52	15.52	262,400
Oct 29, 2020	15.15	15.74	14.99	15.51	15.51	200,200
Oct 28, 2020	15.40	15.53	15.05	15.25	15.25	221,500
Oct 27, 2020	16.93	18.10	15.62	15.70	15.70	460,700
Oct 26, 2020	18.18	18.18	17.08	17.13	17.13	198,100
Oct 23, 2020	18.32	18.59	18.14	18.43	18.43	179,500
Oct 22, 2020	17.85	18.22	17.80	18.20	18.20	170,100
Oct 21, 2020	17.80	17.92	17.54	17.71	17.71	138,400
Oct 20, 2020	17.83	18.07	17.70	17.76	17.76	287,300
Oct 19, 2020	17.88	18.13	17.75	17.83	17.83	206,600
Oct 16, 2020	17.76	18.02	17.71	17.88	17.88	187,400
Oct 15, 2020	17.17	17.82	17.10	17.80	17.80	179,300
Oct 14, 2020	17.33	17.56	17.25	17.39	17.39	142,400
Oct 13, 2020	17.33	17.54	17.13	17.33	17.33	192,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,830.00+10.75(+0.28%)

Dow Futures31,870.00+94.00(+0.30%)

Nasdaq Futures12,347.75+50.50(+0.41%)

TrueBlue, Inc. (TBI)

S&P Futures
3,830.00
+10.75(+0.28%)

Dow Futures
31,870.00
+94.00(+0.30%)

Nasdaq Futures
12,347.75
+50.50(+0.41%)