TrueBlue, Inc. (TBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.97 | 12.07 | 11.74 | 11.89 | 11.89 | 143,400 |
| 25 Jul 2024 | 11.53 | 12.06 | 11.53 | 11.74 | 11.74 | 231,800 |
| 24 Jul 2024 | 11.69 | 11.95 | 11.50 | 11.51 | 11.51 | 188,400 |
| 23 Jul 2024 | 11.25 | 11.80 | 11.16 | 11.76 | 11.76 | 204,100 |
| 22 Jul 2024 | 11.39 | 11.52 | 11.20 | 11.39 | 11.39 | 284,200 |
| 19 Jul 2024 | 11.16 | 11.36 | 11.08 | 11.33 | 11.33 | 235,600 |
| 18 Jul 2024 | 11.27 | 11.62 | 11.07 | 11.14 | 11.14 | 263,700 |
| 17 Jul 2024 | 11.01 | 11.42 | 10.99 | 11.34 | 11.34 | 343,900 |
| 16 Jul 2024 | 10.44 | 11.07 | 10.44 | 11.07 | 11.07 | 329,600 |
| 15 Jul 2024 | 10.16 | 10.60 | 10.12 | 10.26 | 10.26 | 297,400 |
| 12 Jul 2024 | 10.14 | 10.37 | 10.00 | 10.04 | 10.04 | 228,000 |
| 11 Jul 2024 | 9.38 | 10.06 | 9.29 | 9.97 | 9.97 | 331,500 |
| 10 Jul 2024 | 9.48 | 9.49 | 9.12 | 9.12 | 9.12 | 243,300 |
| 09 Jul 2024 | 9.83 | 9.89 | 9.39 | 9.43 | 9.43 | 282,000 |
| 08 Jul 2024 | 9.69 | 9.90 | 9.67 | 9.83 | 9.83 | 397,300 |
| 05 Jul 2024 | 10.22 | 10.23 | 9.60 | 9.64 | 9.64 | 294,700 |
| 03 Jul 2024 | 10.53 | 10.54 | 10.28 | 10.28 | 10.28 | 73,400 |
| 02 Jul 2024 | 10.43 | 10.60 | 10.37 | 10.51 | 10.51 | 197,100 |
| 01 Jul 2024 | 10.30 | 10.44 | 10.04 | 10.41 | 10.41 | 424,400 |
| 28 Jun 2024 | 10.17 | 10.39 | 9.98 | 10.30 | 10.30 | 877,900 |
| 27 Jun 2024 | 10.30 | 10.30 | 9.95 | 9.98 | 9.98 | 239,700 |
| 26 Jun 2024 | 10.14 | 10.29 | 10.13 | 10.25 | 10.25 | 272,600 |
| 25 Jun 2024 | 10.40 | 10.40 | 10.05 | 10.22 | 10.22 | 362,400 |
| 24 Jun 2024 | 10.44 | 10.68 | 10.37 | 10.42 | 10.42 | 175,200 |
| 21 Jun 2024 | 10.30 | 10.51 | 10.20 | 10.36 | 10.36 | 762,200 |
| 20 Jun 2024 | 10.12 | 10.42 | 10.11 | 10.27 | 10.27 | 163,200 |
| 18 Jun 2024 | 10.34 | 10.37 | 10.14 | 10.25 | 10.25 | 145,300 |
| 17 Jun 2024 | 10.00 | 10.33 | 9.96 | 10.31 | 10.31 | 199,000 |
| 14 Jun 2024 | 10.26 | 10.32 | 10.03 | 10.18 | 10.18 | 253,000 |
| 13 Jun 2024 | 10.65 | 10.65 | 10.25 | 10.42 | 10.42 | 362,100 |
| 12 Jun 2024 | 10.80 | 11.20 | 10.56 | 10.63 | 10.63 | 368,900 |
| 11 Jun 2024 | 10.52 | 10.58 | 10.38 | 10.51 | 10.51 | 309,700 |
| 10 Jun 2024 | 10.68 | 10.72 | 10.48 | 10.57 | 10.57 | 278,300 |
| 07 Jun 2024 | 10.98 | 11.04 | 10.80 | 10.80 | 10.80 | 211,600 |
| 06 Jun 2024 | 11.09 | 11.22 | 11.01 | 11.13 | 11.13 | 140,800 |
| 05 Jun 2024 | 10.95 | 11.12 | 10.75 | 11.10 | 11.10 | 200,100 |
| 04 Jun 2024 | 10.82 | 11.00 | 10.82 | 10.87 | 10.87 | 198,200 |
| 03 Jun 2024 | 10.94 | 11.07 | 10.86 | 10.92 | 10.92 | 272,000 |
| 31 May 2024 | 10.68 | 10.99 | 10.62 | 10.80 | 10.80 | 1,477,900 |
| 30 May 2024 | 10.56 | 10.80 | 10.53 | 10.65 | 10.65 | 228,100 |
| 29 May 2024 | 10.67 | 10.76 | 10.48 | 10.49 | 10.49 | 211,800 |
| 28 May 2024 | 10.78 | 11.04 | 10.69 | 10.85 | 10.85 | 230,100 |
| 24 May 2024 | 10.86 | 10.92 | 10.71 | 10.77 | 10.77 | 253,700 |
| 23 May 2024 | 11.09 | 11.15 | 10.64 | 10.80 | 10.80 | 319,700 |
| 22 May 2024 | 10.99 | 11.15 | 10.93 | 11.10 | 11.10 | 223,900 |
| 21 May 2024 | 11.19 | 11.19 | 10.94 | 11.04 | 11.04 | 166,800 |
| 20 May 2024 | 11.14 | 11.28 | 11.11 | 11.24 | 11.24 | 212,400 |
| 17 May 2024 | 11.29 | 11.30 | 11.10 | 11.17 | 11.17 | 184,600 |
| 16 May 2024 | 11.00 | 11.31 | 10.97 | 11.31 | 11.31 | 188,500 |
| 15 May 2024 | 11.42 | 11.42 | 10.94 | 10.99 | 10.99 | 236,300 |
| 14 May 2024 | 11.44 | 11.50 | 11.06 | 11.07 | 11.07 | 286,900 |
| 13 May 2024 | 10.96 | 11.30 | 10.96 | 11.23 | 11.23 | 282,400 |
| 10 May 2024 | 11.15 | 11.18 | 10.80 | 10.82 | 10.82 | 291,100 |
| 09 May 2024 | 10.52 | 11.18 | 10.52 | 11.17 | 11.17 | 445,900 |
| 08 May 2024 | 10.33 | 10.70 | 10.30 | 10.54 | 10.54 | 308,600 |
| 07 May 2024 | 11.00 | 11.13 | 10.40 | 10.56 | 10.56 | 527,800 |
| 06 May 2024 | 10.63 | 10.80 | 10.56 | 10.59 | 10.59 | 289,300 |
| 03 May 2024 | 10.72 | 10.79 | 10.52 | 10.57 | 10.57 | 174,600 |
| 02 May 2024 | 10.68 | 10.68 | 10.46 | 10.53 | 10.53 | 252,300 |
| 01 May 2024 | 10.43 | 10.72 | 10.41 | 10.57 | 10.57 | 211,300 |
| 30 Apr 2024 | 10.44 | 10.56 | 10.34 | 10.42 | 10.42 | 227,100 |
| 29 Apr 2024 | 10.57 | 10.77 | 10.52 | 10.55 | 10.55 | 254,600 |
| 26 Apr 2024 | 10.52 | 10.60 | 10.48 | 10.51 | 10.51 | 206,000 |
| 25 Apr 2024 | 10.92 | 10.92 | 10.54 | 10.55 | 10.55 | 276,600 |
| 24 Apr 2024 | 10.82 | 11.00 | 10.69 | 10.99 | 10.99 | 339,800 |
| 23 Apr 2024 | 10.95 | 11.16 | 10.84 | 10.87 | 10.87 | 286,600 |
| 22 Apr 2024 | 10.84 | 11.20 | 10.69 | 10.94 | 10.94 | 414,000 |
| 19 Apr 2024 | 10.42 | 10.84 | 10.42 | 10.83 | 10.83 | 258,500 |
| 18 Apr 2024 | 10.46 | 10.57 | 10.36 | 10.45 | 10.45 | 278,600 |
| 17 Apr 2024 | 10.61 | 10.76 | 10.37 | 10.40 | 10.40 | 301,500 |
| 16 Apr 2024 | 10.58 | 10.94 | 10.53 | 10.57 | 10.57 | 297,400 |
| 15 Apr 2024 | 10.92 | 10.92 | 10.61 | 10.62 | 10.62 | 286,000 |
| 12 Apr 2024 | 10.69 | 11.06 | 10.66 | 10.85 | 10.85 | 467,200 |
| 11 Apr 2024 | 10.85 | 10.92 | 10.69 | 10.72 | 10.72 | 347,300 |
| 10 Apr 2024 | 11.72 | 11.72 | 10.83 | 10.86 | 10.86 | 439,200 |
| 09 Apr 2024 | 11.88 | 12.07 | 11.77 | 11.96 | 11.96 | 299,800 |
| 08 Apr 2024 | 11.83 | 11.99 | 11.64 | 11.84 | 11.84 | 270,900 |
| 05 Apr 2024 | 11.93 | 11.96 | 11.77 | 11.80 | 11.80 | 215,600 |
| 04 Apr 2024 | 12.22 | 12.22 | 11.97 | 11.99 | 11.99 | 299,000 |
| 03 Apr 2024 | 11.92 | 12.10 | 11.88 | 12.07 | 12.07 | 226,700 |
| 02 Apr 2024 | 12.12 | 12.19 | 11.83 | 12.03 | 12.03 | 326,300 |
| 01 Apr 2024 | 12.52 | 12.52 | 12.13 | 12.23 | 12.23 | 275,500 |
| 28 Mar 2024 | 12.48 | 12.66 | 12.47 | 12.52 | 12.52 | 352,000 |
| 27 Mar 2024 | 12.24 | 12.48 | 12.20 | 12.46 | 12.46 | 239,500 |
| 26 Mar 2024 | 12.19 | 12.28 | 12.11 | 12.13 | 12.13 | 268,600 |
| 25 Mar 2024 | 12.13 | 12.16 | 11.94 | 12.07 | 12.07 | 315,100 |
| 22 Mar 2024 | 12.32 | 12.32 | 12.00 | 12.08 | 12.08 | 459,100 |
| 21 Mar 2024 | 11.97 | 12.52 | 11.96 | 12.31 | 12.31 | 470,400 |
| 20 Mar 2024 | 11.50 | 11.93 | 11.49 | 11.90 | 11.90 | 455,500 |
| 19 Mar 2024 | 11.51 | 11.66 | 11.48 | 11.51 | 11.51 | 499,800 |
| 18 Mar 2024 | 11.74 | 11.82 | 11.42 | 11.55 | 11.55 | 519,200 |
| 15 Mar 2024 | 11.49 | 11.96 | 11.49 | 11.74 | 11.74 | 6,944,400 |
| 14 Mar 2024 | 11.60 | 11.70 | 11.43 | 11.59 | 11.59 | 693,700 |
| 13 Mar 2024 | 11.47 | 11.65 | 11.44 | 11.59 | 11.59 | 593,600 |
| 12 Mar 2024 | 11.75 | 11.82 | 11.52 | 11.53 | 11.53 | 617,400 |
| 11 Mar 2024 | 12.02 | 12.08 | 11.68 | 11.81 | 11.81 | 578,400 |
| 08 Mar 2024 | 11.79 | 12.13 | 11.79 | 12.06 | 12.06 | 637,000 |
| 07 Mar 2024 | 11.77 | 11.88 | 11.54 | 11.66 | 11.66 | 501,500 |
| 06 Mar 2024 | 11.54 | 11.64 | 11.25 | 11.61 | 11.61 | 689,800 |
| 05 Mar 2024 | 11.66 | 11.66 | 11.26 | 11.36 | 11.36 | 801,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.