New Zealand markets closed

TrueBlue, Inc. (TBI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.54+0.60 (+4.30%)
At close: 04:00PM EST
14.75 +0.21 (+1.44%)
After hours: 06:19PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202313.5813.8613.5813.7413.74143,200
22 Nov 202313.8113.9813.5813.6113.61317,000
21 Nov 202313.8413.9313.6913.7213.72254,300
20 Nov 202313.6613.9213.6613.9113.91242,700
17 Nov 202313.5613.9813.5413.7213.72282,800
16 Nov 202313.4813.5013.2413.4113.41579,900
15 Nov 202313.4013.6113.3313.5013.50319,900
14 Nov 202313.0813.3413.0813.3413.34355,500
13 Nov 202313.1713.2912.7912.8012.80236,100
10 Nov 202313.1313.2012.9513.0913.09216,600
09 Nov 202313.1113.3013.0513.1013.10312,400
08 Nov 202312.6013.0212.5713.0213.02360,800
07 Nov 202312.6412.6412.2912.4712.47463,400
06 Nov 202311.9412.8011.9012.7612.76530,500
03 Nov 202311.9812.1411.8011.8911.89355,500
02 Nov 202311.5511.8411.4011.8211.82603,200
01 Nov 202311.0111.1310.9011.1011.10377,000
31 Oct 202310.8311.1410.8211.0711.07437,100
30 Oct 202311.0011.1610.8010.8610.86432,600
27 Oct 202310.8010.9210.6010.8210.82435,700
26 Oct 202310.7411.2010.6710.8710.87456,200
25 Oct 202310.7110.9410.4810.6910.69583,600
24 Oct 202311.1111.6910.1510.7010.702,107,300
23 Oct 202313.9114.0513.6113.6613.66499,800
20 Oct 202314.3314.4113.8813.9113.91279,700
19 Oct 202314.4214.4414.1314.2314.23362,600
18 Oct 202314.6814.6814.4114.5014.50139,600
17 Oct 202314.6014.8414.6014.7514.75201,300
16 Oct 202314.7314.8214.5514.6514.65171,000
13 Oct 202314.9314.9814.4914.6014.60136,000
12 Oct 202315.2115.2114.8514.9814.98101,500
11 Oct 202315.1415.2315.0715.1315.1390,600
10 Oct 202315.0115.1914.9915.1715.17215,300
09 Oct 202314.8615.1714.8415.0115.01157,300
06 Oct 202314.8115.0614.7814.8814.88134,700
05 Oct 202314.8414.9614.7114.9314.93180,000
04 Oct 202314.8515.0714.8114.9114.91136,700
03 Oct 202314.8914.9014.7014.8414.84158,200
02 Oct 202314.6914.9314.4914.9214.92276,100
29 Sept 202314.8114.9014.6614.6714.67291,700
28 Sept 202314.4114.7414.4114.7414.74375,700
27 Sept 202314.0914.4514.0614.4314.43149,000
26 Sept 202314.2214.4013.9213.9313.93233,400
25 Sept 202314.3614.5314.2814.3314.33110,800
22 Sept 202314.6914.7414.3214.3914.39207,000
21 Sept 202314.2014.6714.1914.6514.65244,800
20 Sept 202314.3014.5014.2314.2414.24151,900
19 Sept 202314.0314.3814.0214.2114.21326,200
18 Sept 202313.9314.1413.7413.9513.95413,000
15 Sept 202313.9114.2213.9013.9813.98913,400
14 Sept 202313.8314.0213.8013.9213.92345,500
13 Sept 202313.9014.0013.6513.7113.71355,700
12 Sept 202314.1114.1713.7913.8613.86261,500
11 Sept 202314.1514.1913.9614.0714.07177,600
08 Sept 202314.0714.1013.7914.0814.08240,600
07 Sept 202314.2114.2113.7313.9713.97392,100
06 Sept 202314.6114.6914.1914.2114.21176,700
05 Sept 202315.0515.0514.0814.5714.57237,800
01 Sept 202315.1615.2515.0615.1015.10141,700
31 Aug 202315.3015.4115.1115.1315.13195,800
30 Aug 202315.2915.4215.2415.3715.37101,500
29 Aug 202315.4515.5915.3215.3615.36112,900
28 Aug 202315.4215.5615.3715.4915.49136,300
25 Aug 202315.4015.4315.2015.3915.39120,600
24 Aug 202315.3615.5715.2115.3715.37137,900
23 Aug 202315.6215.6815.1215.4115.41411,800
22 Aug 202315.0515.6315.0215.6015.60320,300
21 Aug 202315.2015.3114.9214.9814.98189,100
18 Aug 202315.1015.4015.1015.2015.20228,000
17 Aug 202315.0815.2414.9315.1815.18234,800
16 Aug 202315.0515.3815.0515.1015.10172,200
15 Aug 202315.1015.3614.8815.1015.10180,600
14 Aug 202315.1115.3014.9115.3015.30130,200
11 Aug 202315.2715.4215.1515.2315.23102,400
10 Aug 202315.3615.5115.0815.2915.2979,200
09 Aug 202315.2715.4015.1015.3415.34104,100
08 Aug 202315.4415.4615.0015.2515.25150,200
07 Aug 202315.2815.7515.2815.7315.73147,100
04 Aug 202315.2115.4815.1715.1915.19136,300
03 Aug 202314.8715.3514.7515.3315.33222,000
02 Aug 202314.7615.0514.7614.9814.98136,800
01 Aug 202314.8415.1314.6614.9114.91169,800
31 Jul 202314.8115.0514.7814.9514.95197,000
28 Jul 202315.2015.2414.8314.9314.93155,300
27 Jul 202314.7315.1414.7015.0615.06290,800
26 Jul 202314.9515.4414.5314.6114.61463,500
25 Jul 202314.6415.6013.5214.9214.92914,000
24 Jul 202317.9418.3617.9418.2918.29106,000
21 Jul 202318.6118.6118.0018.0918.09104,400
20 Jul 202318.7518.8118.4218.5218.52130,500
19 Jul 202318.8819.0618.7218.9818.98126,900
18 Jul 202318.3918.9118.3618.8618.86103,400
17 Jul 202318.1318.6718.1318.3618.36147,500
14 Jul 202317.8818.2117.7118.2118.21123,200
13 Jul 202317.8617.9917.7317.8717.87109,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...