Mail

TBI - TrueBlue, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	17.06	17.07	16.74	16.93	16.93	57,093
26 May 2023	17.07	17.37	16.98	17.06	17.06	84,500
25 May 2023	17.13	17.38	16.97	17.14	17.14	111,900
24 May 2023	17.34	17.43	17.12	17.29	17.29	126,700
23 May 2023	17.22	17.92	17.22	17.46	17.46	204,700
22 May 2023	16.90	17.74	16.77	17.51	17.51	253,300
19 May 2023	16.26	16.26	15.81	16.04	16.04	146,900
18 May 2023	15.56	16.13	15.56	16.09	16.09	129,700
17 May 2023	15.36	15.77	15.25	15.69	15.69	211,100
16 May 2023	15.35	15.48	15.18	15.29	15.29	101,700
15 May 2023	15.40	15.54	15.35	15.48	15.48	110,400
12 May 2023	15.45	15.54	15.27	15.40	15.40	128,900
11 May 2023	15.14	15.46	15.14	15.40	15.40	128,600
10 May 2023	15.21	15.36	14.96	15.33	15.33	159,000
09 May 2023	15.07	15.12	14.87	14.99	14.99	133,500
08 May 2023	15.28	15.29	14.89	15.09	15.09	228,000
05 May 2023	15.29	15.29	14.85	15.18	15.18	219,400
04 May 2023	14.97	15.25	14.94	15.02	15.02	203,900
03 May 2023	15.00	15.33	14.91	15.05	15.05	237,900
02 May 2023	15.17	15.28	14.81	14.98	14.98	218,500
01 May 2023	15.15	15.27	15.03	15.21	15.21	238,500
28 Apr 2023	15.35	15.57	15.13	15.15	15.15	262,300
27 Apr 2023	15.53	15.53	15.20	15.40	15.40	231,800
26 Apr 2023	15.00	15.61	14.98	15.35	15.35	297,100
25 Apr 2023	16.85	16.90	14.20	15.05	15.05	822,800
24 Apr 2023	17.41	17.54	17.21	17.28	17.28	167,900
21 Apr 2023	17.76	17.76	17.36	17.45	17.45	171,400
20 Apr 2023	17.81	17.86	17.60	17.77	17.77	141,600
19 Apr 2023	18.06	18.20	18.00	18.09	18.09	165,600
18 Apr 2023	18.52	18.61	18.07	18.21	18.21	101,300
17 Apr 2023	18.38	18.57	18.31	18.53	18.53	103,600
14 Apr 2023	18.36	18.56	18.10	18.32	18.32	109,700
13 Apr 2023	18.13	18.41	18.10	18.40	18.40	92,300
12 Apr 2023	18.19	18.25	18.02	18.04	18.04	134,700
11 Apr 2023	17.93	18.22	17.89	18.08	18.08	149,900
10 Apr 2023	17.55	17.90	17.55	17.84	17.84	185,600
06 Apr 2023	17.56	17.89	17.51	17.65	17.65	132,600
05 Apr 2023	17.65	17.70	17.36	17.46	17.46	144,100
04 Apr 2023	17.98	17.98	17.66	17.71	17.71	219,500
03 Apr 2023	17.80	17.98	17.67	17.96	17.96	199,700
31 Mar 2023	17.67	17.81	17.53	17.80	17.80	360,800
30 Mar 2023	17.58	17.81	17.50	17.53	17.53	172,900
29 Mar 2023	17.58	17.63	17.41	17.43	17.43	384,700
28 Mar 2023	17.23	17.53	17.23	17.46	17.46	174,700
27 Mar 2023	17.32	17.48	17.25	17.30	17.30	165,900
24 Mar 2023	16.84	17.16	16.67	17.08	17.08	207,600
23 Mar 2023	17.02	17.27	16.91	16.96	16.96	198,700
22 Mar 2023	17.27	17.52	16.98	17.01	17.01	439,800
21 Mar 2023	17.19	17.60	17.16	17.23	17.23	317,600
20 Mar 2023	16.82	17.45	16.82	16.98	16.98	262,800
17 Mar 2023	17.14	17.24	16.66	16.69	16.69	723,000
16 Mar 2023	16.91	17.53	16.69	17.28	17.28	276,900
15 Mar 2023	16.86	17.26	16.77	17.11	17.11	239,600
14 Mar 2023	17.48	17.85	17.19	17.32	17.32	177,200
13 Mar 2023	17.35	17.46	17.08	17.08	17.08	236,200
10 Mar 2023	18.02	18.25	17.60	17.70	17.70	231,100
09 Mar 2023	18.52	18.68	18.23	18.23	18.23	160,000
08 Mar 2023	18.25	18.49	18.11	18.47	18.47	242,000
07 Mar 2023	18.40	18.52	18.05	18.21	18.21	390,700
06 Mar 2023	18.64	18.77	18.24	18.36	18.36	641,600
03 Mar 2023	18.62	19.10	18.40	18.68	18.68	475,500
02 Mar 2023	18.69	18.69	18.49	18.57	18.57	185,900
01 Mar 2023	18.66	18.89	18.61	18.74	18.74	155,000
28 Feb 2023	18.54	18.93	18.54	18.70	18.70	211,400
27 Feb 2023	18.92	18.99	18.51	18.56	18.56	152,500
24 Feb 2023	18.89	18.92	18.67	18.77	18.77	211,300
23 Feb 2023	19.11	19.30	18.60	19.04	19.04	207,500
22 Feb 2023	19.15	19.34	18.91	19.05	19.05	216,700
21 Feb 2023	18.96	19.30	18.90	19.18	19.18	208,400
17 Feb 2023	19.22	19.51	19.00	19.09	19.09	198,500
16 Feb 2023	18.63	19.14	18.61	19.11	19.11	225,400
15 Feb 2023	18.49	19.12	18.29	19.08	19.08	201,500
14 Feb 2023	18.65	18.89	18.38	18.60	18.60	210,300
13 Feb 2023	18.36	18.70	18.36	18.69	18.69	156,600
10 Feb 2023	18.05	18.52	18.00	18.37	18.37	172,600
09 Feb 2023	18.42	18.86	18.19	18.20	18.20	229,000
08 Feb 2023	18.51	18.60	18.15	18.24	18.24	181,300
07 Feb 2023	18.43	18.88	18.30	18.64	18.64	230,600
06 Feb 2023	18.53	18.86	18.37	18.51	18.51	210,900
03 Feb 2023	17.85	19.24	17.85	18.76	18.76	273,700
02 Feb 2023	18.36	19.02	17.21	18.08	18.08	565,700
01 Feb 2023	19.59	20.32	19.59	20.09	20.09	166,100
31 Jan 2023	19.08	19.66	19.08	19.63	19.63	214,500
30 Jan 2023	18.95	19.19	18.86	18.90	18.90	96,600
27 Jan 2023	19.05	19.35	18.79	19.09	19.09	128,900
26 Jan 2023	19.45	19.46	18.97	19.39	19.39	160,500
25 Jan 2023	19.50	19.59	19.04	19.40	19.40	112,800
24 Jan 2023	19.55	19.79	19.31	19.54	19.54	89,500
23 Jan 2023	19.74	19.98	19.60	19.75	19.75	81,300
20 Jan 2023	19.90	19.90	19.28	19.60	19.60	127,000
19 Jan 2023	19.66	19.83	19.47	19.78	19.78	97,200
18 Jan 2023	19.97	20.17	19.64	19.77	19.77	98,700
17 Jan 2023	20.45	20.52	19.73	19.79	19.79	86,000
13 Jan 2023	20.41	20.60	20.34	20.49	20.49	69,800
12 Jan 2023	20.36	20.59	20.26	20.59	20.59	118,800
11 Jan 2023	20.26	20.43	20.03	20.26	20.26	146,300
10 Jan 2023	19.92	20.29	19.80	20.22	20.22	180,400
09 Jan 2023	20.85	20.85	19.78	19.80	19.80	132,500
06 Jan 2023	20.28	20.83	20.25	20.71	20.71	88,200
05 Jan 2023	20.46	20.46	19.89	20.09	20.09	74,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...