TBI - TrueBlue, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202317.0617.0716.7416.9316.9357,093
26 May 202317.0717.3716.9817.0617.0684,500
25 May 202317.1317.3816.9717.1417.14111,900
24 May 202317.3417.4317.1217.2917.29126,700
23 May 202317.2217.9217.2217.4617.46204,700
22 May 202316.9017.7416.7717.5117.51253,300
19 May 202316.2616.2615.8116.0416.04146,900
18 May 202315.5616.1315.5616.0916.09129,700
17 May 202315.3615.7715.2515.6915.69211,100
16 May 202315.3515.4815.1815.2915.29101,700
15 May 202315.4015.5415.3515.4815.48110,400
12 May 202315.4515.5415.2715.4015.40128,900
11 May 202315.1415.4615.1415.4015.40128,600
10 May 202315.2115.3614.9615.3315.33159,000
09 May 202315.0715.1214.8714.9914.99133,500
08 May 202315.2815.2914.8915.0915.09228,000
05 May 202315.2915.2914.8515.1815.18219,400
04 May 202314.9715.2514.9415.0215.02203,900
03 May 202315.0015.3314.9115.0515.05237,900
02 May 202315.1715.2814.8114.9814.98218,500
01 May 202315.1515.2715.0315.2115.21238,500
28 Apr 202315.3515.5715.1315.1515.15262,300
27 Apr 202315.5315.5315.2015.4015.40231,800
26 Apr 202315.0015.6114.9815.3515.35297,100
25 Apr 202316.8516.9014.2015.0515.05822,800
24 Apr 202317.4117.5417.2117.2817.28167,900
21 Apr 202317.7617.7617.3617.4517.45171,400
20 Apr 202317.8117.8617.6017.7717.77141,600
19 Apr 202318.0618.2018.0018.0918.09165,600
18 Apr 202318.5218.6118.0718.2118.21101,300
17 Apr 202318.3818.5718.3118.5318.53103,600
14 Apr 202318.3618.5618.1018.3218.32109,700
13 Apr 202318.1318.4118.1018.4018.4092,300
12 Apr 202318.1918.2518.0218.0418.04134,700
11 Apr 202317.9318.2217.8918.0818.08149,900
10 Apr 202317.5517.9017.5517.8417.84185,600
06 Apr 202317.5617.8917.5117.6517.65132,600
05 Apr 202317.6517.7017.3617.4617.46144,100
04 Apr 202317.9817.9817.6617.7117.71219,500
03 Apr 202317.8017.9817.6717.9617.96199,700
31 Mar 202317.6717.8117.5317.8017.80360,800
30 Mar 202317.5817.8117.5017.5317.53172,900
29 Mar 202317.5817.6317.4117.4317.43384,700
28 Mar 202317.2317.5317.2317.4617.46174,700
27 Mar 202317.3217.4817.2517.3017.30165,900
24 Mar 202316.8417.1616.6717.0817.08207,600
23 Mar 202317.0217.2716.9116.9616.96198,700
22 Mar 202317.2717.5216.9817.0117.01439,800
21 Mar 202317.1917.6017.1617.2317.23317,600
20 Mar 202316.8217.4516.8216.9816.98262,800
17 Mar 202317.1417.2416.6616.6916.69723,000
16 Mar 202316.9117.5316.6917.2817.28276,900
15 Mar 202316.8617.2616.7717.1117.11239,600
14 Mar 202317.4817.8517.1917.3217.32177,200
13 Mar 202317.3517.4617.0817.0817.08236,200
10 Mar 202318.0218.2517.6017.7017.70231,100
09 Mar 202318.5218.6818.2318.2318.23160,000
08 Mar 202318.2518.4918.1118.4718.47242,000
07 Mar 202318.4018.5218.0518.2118.21390,700
06 Mar 202318.6418.7718.2418.3618.36641,600
03 Mar 202318.6219.1018.4018.6818.68475,500
02 Mar 202318.6918.6918.4918.5718.57185,900
01 Mar 202318.6618.8918.6118.7418.74155,000
28 Feb 202318.5418.9318.5418.7018.70211,400
27 Feb 202318.9218.9918.5118.5618.56152,500
24 Feb 202318.8918.9218.6718.7718.77211,300
23 Feb 202319.1119.3018.6019.0419.04207,500
22 Feb 202319.1519.3418.9119.0519.05216,700
21 Feb 202318.9619.3018.9019.1819.18208,400
17 Feb 202319.2219.5119.0019.0919.09198,500
16 Feb 202318.6319.1418.6119.1119.11225,400
15 Feb 202318.4919.1218.2919.0819.08201,500
14 Feb 202318.6518.8918.3818.6018.60210,300
13 Feb 202318.3618.7018.3618.6918.69156,600
10 Feb 202318.0518.5218.0018.3718.37172,600
09 Feb 202318.4218.8618.1918.2018.20229,000
08 Feb 202318.5118.6018.1518.2418.24181,300
07 Feb 202318.4318.8818.3018.6418.64230,600
06 Feb 202318.5318.8618.3718.5118.51210,900
03 Feb 202317.8519.2417.8518.7618.76273,700
02 Feb 202318.3619.0217.2118.0818.08565,700
01 Feb 202319.5920.3219.5920.0920.09166,100
31 Jan 202319.0819.6619.0819.6319.63214,500
30 Jan 202318.9519.1918.8618.9018.9096,600
27 Jan 202319.0519.3518.7919.0919.09128,900
26 Jan 202319.4519.4618.9719.3919.39160,500
25 Jan 202319.5019.5919.0419.4019.40112,800
24 Jan 202319.5519.7919.3119.5419.5489,500
23 Jan 202319.7419.9819.6019.7519.7581,300
20 Jan 202319.9019.9019.2819.6019.60127,000
19 Jan 202319.6619.8319.4719.7819.7897,200
18 Jan 202319.9720.1719.6419.7719.7798,700
17 Jan 202320.4520.5219.7319.7919.7986,000
13 Jan 202320.4120.6020.3420.4920.4969,800
12 Jan 202320.3620.5920.2620.5920.59118,800
11 Jan 202320.2620.4320.0320.2620.26146,300
10 Jan 202319.9220.2919.8020.2220.22180,400
09 Jan 202320.8520.8519.7819.8019.80132,500
06 Jan 202320.2820.8320.2520.7120.7188,200
05 Jan 202320.4620.4619.8920.0920.0974,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...