New Zealand markets closed

TrueBlue, Inc. (TBI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.33+0.19 (+1.71%)
At close: 04:00PM EDT
11.33 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202411.1611.3611.0811.3311.33235,600
18 Jul 202411.2711.6211.0711.1411.14263,700
17 Jul 202411.0111.4210.9911.3411.34343,900
16 Jul 202410.4411.0710.4411.0711.07329,600
15 Jul 202410.1610.6010.1210.2610.26297,400
12 Jul 202410.1410.3710.0010.0410.04228,000
11 Jul 20249.3810.069.299.979.97331,500
10 Jul 20249.489.499.129.129.12243,300
09 Jul 20249.839.899.399.439.43282,000
08 Jul 20249.699.909.679.839.83397,300
05 Jul 202410.2210.239.609.649.64294,700
03 Jul 202410.5310.5410.2810.2810.2873,400
02 Jul 202410.4310.6010.3710.5110.51197,100
01 Jul 202410.3010.4410.0410.4110.41424,400
28 Jun 202410.1710.399.9810.3010.30877,900
27 Jun 202410.3010.309.959.989.98239,700
26 Jun 202410.1410.2910.1310.2510.25272,600
25 Jun 202410.4010.4010.0510.2210.22362,400
24 Jun 202410.4410.6810.3710.4210.42175,200
21 Jun 202410.3010.5110.2010.3610.36762,200
20 Jun 202410.1210.4210.1110.2710.27163,200
18 Jun 202410.3410.3710.1410.2510.25145,300
17 Jun 202410.0010.339.9610.3110.31199,000
14 Jun 202410.2610.3210.0310.1810.18253,000
13 Jun 202410.6510.6510.2510.4210.42362,100
12 Jun 202410.8011.2010.5610.6310.63368,900
11 Jun 202410.5210.5810.3810.5110.51309,700
10 Jun 202410.6810.7210.4810.5710.57278,300
07 Jun 202410.9811.0410.8010.8010.80211,600
06 Jun 202411.0911.2211.0111.1311.13140,800
05 Jun 202410.9511.1210.7511.1011.10200,100
04 Jun 202410.8211.0010.8210.8710.87198,200
03 Jun 202410.9411.0710.8610.9210.92272,000
31 May 202410.6810.9910.6210.8010.801,477,900
30 May 202410.5610.8010.5310.6510.65228,100
29 May 202410.6710.7610.4810.4910.49211,800
28 May 202410.7811.0410.6910.8510.85230,100
24 May 202410.8610.9210.7110.7710.77253,700
23 May 202411.0911.1510.6410.8010.80319,700
22 May 202410.9911.1510.9311.1011.10223,900
21 May 202411.1911.1910.9411.0411.04166,800
20 May 202411.1411.2811.1111.2411.24212,400
17 May 202411.2911.3011.1011.1711.17184,600
16 May 202411.0011.3110.9711.3111.31188,500
15 May 202411.4211.4210.9410.9910.99236,300
14 May 202411.4411.5011.0611.0711.07286,900
13 May 202410.9611.3010.9611.2311.23282,400
10 May 202411.1511.1810.8010.8210.82291,100
09 May 202410.5211.1810.5211.1711.17445,900
08 May 202410.3310.7010.3010.5410.54308,600
07 May 202411.0011.1310.4010.5610.56527,800
06 May 202410.6310.8010.5610.5910.59289,300
03 May 202410.7210.7910.5210.5710.57174,600
02 May 202410.6810.6810.4610.5310.53252,300
01 May 202410.4310.7210.4110.5710.57211,300
30 Apr 202410.4410.5610.3410.4210.42227,100
29 Apr 202410.5710.7710.5210.5510.55254,600
26 Apr 202410.5210.6010.4810.5110.51206,000
25 Apr 202410.9210.9210.5410.5510.55276,600
24 Apr 202410.8211.0010.6910.9910.99339,800
23 Apr 202410.9511.1610.8410.8710.87286,600
22 Apr 202410.8411.2010.6910.9410.94414,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...