New Zealand markets closed

TrueBlue, Inc. (TBI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.83+0.38 (+3.64%)
At close: 04:00PM EDT
10.83 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.4210.8410.4210.8310.83258,500
18 Apr 202410.4610.5710.3610.4510.45278,600
17 Apr 202410.6110.7610.3710.4010.40301,500
16 Apr 202410.5810.9410.5310.5710.57297,400
15 Apr 202410.9210.9210.6110.6210.62286,000
12 Apr 202410.6911.0610.6610.8510.85467,200
11 Apr 202410.8510.9210.6910.7210.72347,300
10 Apr 202411.7211.7210.8310.8610.86439,200
09 Apr 202411.8812.0711.7711.9611.96299,800
08 Apr 202411.8311.9911.6411.8411.84270,900
05 Apr 202411.9311.9611.7711.8011.80215,600
04 Apr 202412.2212.2211.9711.9911.99299,000
03 Apr 202411.9212.1011.8812.0712.07226,700
02 Apr 202412.1212.1911.8312.0312.03326,300
01 Apr 202412.5212.5212.1312.2312.23275,500
28 Mar 202412.4812.6612.4712.5212.52352,000
27 Mar 202412.2412.4812.2012.4612.46239,500
26 Mar 202412.1912.2812.1112.1312.13268,600
25 Mar 202412.1312.1611.9412.0712.07315,100
22 Mar 202412.3212.3212.0012.0812.08459,100
21 Mar 202411.9712.5211.9612.3112.31470,400
20 Mar 202411.5011.9311.4911.9011.90455,500
19 Mar 202411.5111.6611.4811.5111.51499,800
18 Mar 202411.7411.8211.4211.5511.55519,200
15 Mar 202411.4911.9611.4911.7411.746,944,400
14 Mar 202411.6011.7011.4311.5911.59693,700
13 Mar 202411.4711.6511.4411.5911.59593,600
12 Mar 202411.7511.8211.5211.5311.53617,400
11 Mar 202412.0212.0811.6811.8111.81578,400
08 Mar 202411.7912.1311.7912.0612.06637,000
07 Mar 202411.7711.8811.5411.6611.66501,500
06 Mar 202411.5411.6411.2511.6111.61689,800
05 Mar 202411.6611.6611.2611.3611.36801,100
04 Mar 202411.0411.7011.0211.6911.691,176,000
01 Mar 202411.7312.0311.6011.8311.83334,000
29 Feb 202411.8212.0011.6311.7511.75510,000
28 Feb 202411.8412.0211.5511.6411.64728,300
27 Feb 202411.4611.9411.4611.8911.89493,600
26 Feb 202411.2111.7411.2111.4111.41569,200
23 Feb 202410.9311.2610.7711.2511.25605,000
22 Feb 202412.8012.8811.0011.0411.04969,400
21 Feb 202412.8612.8612.2912.4312.43356,200
20 Feb 202412.5712.8412.4712.8112.81299,600
16 Feb 202412.8313.0012.7212.7412.74249,500
15 Feb 202412.7013.0812.6712.9712.97237,900
14 Feb 202412.7712.8812.5212.6012.60238,500
13 Feb 202413.1613.2812.5312.5712.57231,300
12 Feb 202413.2213.6113.2213.5513.55145,200
09 Feb 202413.2713.3213.1413.2213.22142,500
08 Feb 202413.0613.2812.8613.2513.25152,300
07 Feb 202413.3813.3913.0113.0813.08149,700
06 Feb 202413.2013.5013.2013.3413.34188,300
05 Feb 202413.5113.5113.1513.2213.22191,300
02 Feb 202413.7813.8913.6713.6813.68160,600
01 Feb 202413.8113.9813.5113.9813.98282,400
31 Jan 202414.0014.1813.7713.7813.78269,600
30 Jan 202414.1814.3113.9813.9813.98166,400
29 Jan 202414.3314.3614.1814.3014.30147,400
26 Jan 202414.6414.6914.3514.3714.37107,200
25 Jan 202414.7914.9114.4814.5314.53180,300
24 Jan 202414.5014.5914.4114.5614.56183,400
23 Jan 202414.6414.6814.3714.3814.38160,500
22 Jan 202414.1814.4714.1414.4414.44143,900
19 Jan 202414.0814.1413.7814.0514.05136,100
18 Jan 202413.9014.0113.8014.0114.01132,400
17 Jan 202413.6813.8413.6113.8013.80148,800
16 Jan 202413.8613.9613.8213.8813.88178,500
12 Jan 202414.1714.2213.9114.0114.01121,700
11 Jan 202414.0314.1013.7614.0914.09191,800
10 Jan 202413.9914.1613.8614.0914.09186,000
09 Jan 202414.3014.3013.9814.0214.02214,300
08 Jan 202414.4514.6214.3514.5114.51150,100
05 Jan 202414.2414.4914.2414.3714.37229,500
04 Jan 202414.6014.6414.3514.4014.40369,500
03 Jan 202415.2015.2014.5014.5014.50305,500
02 Jan 202415.2615.6015.2515.2815.28214,200
29 Dec 202315.5815.5915.3115.3415.34217,200
28 Dec 202315.4715.6115.4515.6015.60137,000
27 Dec 202315.7115.7615.5015.5315.53154,100
26 Dec 202315.6715.6715.4515.6415.64182,500
22 Dec 202315.8815.9315.5915.6015.60217,500
21 Dec 202315.6415.8115.6115.7815.78236,900
20 Dec 202315.8816.1415.4715.5315.53382,200
19 Dec 202315.8115.9415.7215.8815.88411,500
18 Dec 202315.8215.9715.6215.6715.67464,000
15 Dec 202315.8316.0215.4715.6715.673,006,700
14 Dec 202315.2715.7415.2715.5615.56672,700
13 Dec 202314.6915.2114.5815.0815.08553,900
12 Dec 202314.6614.9114.5314.7314.73436,400
11 Dec 202314.5114.7014.4814.6614.66308,500
08 Dec 202314.5014.6114.2614.4914.49368,700
07 Dec 202314.3714.5014.2114.4914.49314,800
06 Dec 202314.7314.8914.2314.3014.30296,800
05 Dec 202315.0315.1614.5214.6614.66423,900
04 Dec 202314.4815.1414.3715.1015.10487,800
01 Dec 202313.8714.5613.8714.5414.54364,900
30 Nov 202314.1514.2513.8513.9413.94425,800
29 Nov 202313.9214.1713.8814.1114.11317,100
28 Nov 202313.8113.8713.6913.7813.78486,200
27 Nov 202313.6713.8613.6713.8113.81334,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...