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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	13.87	14.56	13.87	14.54	14.54	364,900
30 Nov 2023	14.15	14.25	13.85	13.94	13.94	425,800
29 Nov 2023	13.92	14.17	13.88	14.11	14.11	317,100
28 Nov 2023	13.81	13.87	13.69	13.78	13.78	486,200
27 Nov 2023	13.67	13.86	13.67	13.81	13.81	334,300
24 Nov 2023	13.58	13.86	13.58	13.74	13.74	143,200
22 Nov 2023	13.81	13.98	13.58	13.61	13.61	317,000
21 Nov 2023	13.84	13.93	13.69	13.72	13.72	254,300
20 Nov 2023	13.66	13.92	13.66	13.91	13.91	242,700
17 Nov 2023	13.56	13.98	13.54	13.72	13.72	282,800
16 Nov 2023	13.48	13.50	13.24	13.41	13.41	579,900
15 Nov 2023	13.40	13.61	13.33	13.50	13.50	319,900
14 Nov 2023	13.08	13.34	13.08	13.34	13.34	355,500
13 Nov 2023	13.17	13.29	12.79	12.80	12.80	236,100
10 Nov 2023	13.13	13.20	12.95	13.09	13.09	216,600
09 Nov 2023	13.11	13.30	13.05	13.10	13.10	312,400
08 Nov 2023	12.60	13.02	12.57	13.02	13.02	360,800
07 Nov 2023	12.64	12.64	12.29	12.47	12.47	463,400
06 Nov 2023	11.94	12.80	11.90	12.76	12.76	530,500
03 Nov 2023	11.98	12.14	11.80	11.89	11.89	355,500
02 Nov 2023	11.55	11.84	11.40	11.82	11.82	603,200
01 Nov 2023	11.01	11.13	10.90	11.10	11.10	377,000
31 Oct 2023	10.83	11.14	10.82	11.07	11.07	437,100
30 Oct 2023	11.00	11.16	10.80	10.86	10.86	432,600
27 Oct 2023	10.80	10.92	10.60	10.82	10.82	435,700
26 Oct 2023	10.74	11.20	10.67	10.87	10.87	456,200
25 Oct 2023	10.71	10.94	10.48	10.69	10.69	583,600
24 Oct 2023	11.11	11.69	10.15	10.70	10.70	2,107,300
23 Oct 2023	13.91	14.05	13.61	13.66	13.66	499,800
20 Oct 2023	14.33	14.41	13.88	13.91	13.91	279,700
19 Oct 2023	14.42	14.44	14.13	14.23	14.23	362,600
18 Oct 2023	14.68	14.68	14.41	14.50	14.50	139,600
17 Oct 2023	14.60	14.84	14.60	14.75	14.75	201,300
16 Oct 2023	14.73	14.82	14.55	14.65	14.65	171,000
13 Oct 2023	14.93	14.98	14.49	14.60	14.60	136,000
12 Oct 2023	15.21	15.21	14.85	14.98	14.98	101,500
11 Oct 2023	15.14	15.23	15.07	15.13	15.13	90,600
10 Oct 2023	15.01	15.19	14.99	15.17	15.17	215,300
09 Oct 2023	14.86	15.17	14.84	15.01	15.01	157,300
06 Oct 2023	14.81	15.06	14.78	14.88	14.88	134,700
05 Oct 2023	14.84	14.96	14.71	14.93	14.93	180,000
04 Oct 2023	14.85	15.07	14.81	14.91	14.91	136,700
03 Oct 2023	14.89	14.90	14.70	14.84	14.84	158,200
02 Oct 2023	14.69	14.93	14.49	14.92	14.92	276,100
29 Sept 2023	14.81	14.90	14.66	14.67	14.67	291,700
28 Sept 2023	14.41	14.74	14.41	14.74	14.74	375,700
27 Sept 2023	14.09	14.45	14.06	14.43	14.43	149,000
26 Sept 2023	14.22	14.40	13.92	13.93	13.93	233,400
25 Sept 2023	14.36	14.53	14.28	14.33	14.33	110,800
22 Sept 2023	14.69	14.74	14.32	14.39	14.39	207,000
21 Sept 2023	14.20	14.67	14.19	14.65	14.65	244,800
20 Sept 2023	14.30	14.50	14.23	14.24	14.24	151,900
19 Sept 2023	14.03	14.38	14.02	14.21	14.21	326,200
18 Sept 2023	13.93	14.14	13.74	13.95	13.95	413,000
15 Sept 2023	13.91	14.22	13.90	13.98	13.98	913,400
14 Sept 2023	13.83	14.02	13.80	13.92	13.92	345,500
13 Sept 2023	13.90	14.00	13.65	13.71	13.71	355,700
12 Sept 2023	14.11	14.17	13.79	13.86	13.86	261,500
11 Sept 2023	14.15	14.19	13.96	14.07	14.07	177,600
08 Sept 2023	14.07	14.10	13.79	14.08	14.08	240,600
07 Sept 2023	14.21	14.21	13.73	13.97	13.97	392,100
06 Sept 2023	14.61	14.69	14.19	14.21	14.21	176,700
05 Sept 2023	15.05	15.05	14.08	14.57	14.57	237,800
01 Sept 2023	15.16	15.25	15.06	15.10	15.10	141,700
31 Aug 2023	15.30	15.41	15.11	15.13	15.13	195,800
30 Aug 2023	15.29	15.42	15.24	15.37	15.37	101,500
29 Aug 2023	15.45	15.59	15.32	15.36	15.36	112,900
28 Aug 2023	15.42	15.56	15.37	15.49	15.49	136,300
25 Aug 2023	15.40	15.43	15.20	15.39	15.39	120,600
24 Aug 2023	15.36	15.57	15.21	15.37	15.37	137,900
23 Aug 2023	15.62	15.68	15.12	15.41	15.41	411,800
22 Aug 2023	15.05	15.63	15.02	15.60	15.60	320,300
21 Aug 2023	15.20	15.31	14.92	14.98	14.98	189,100
18 Aug 2023	15.10	15.40	15.10	15.20	15.20	228,000
17 Aug 2023	15.08	15.24	14.93	15.18	15.18	234,800
16 Aug 2023	15.05	15.38	15.05	15.10	15.10	172,200
15 Aug 2023	15.10	15.36	14.88	15.10	15.10	180,600
14 Aug 2023	15.11	15.30	14.91	15.30	15.30	130,200
11 Aug 2023	15.27	15.42	15.15	15.23	15.23	102,400
10 Aug 2023	15.36	15.51	15.08	15.29	15.29	79,200
09 Aug 2023	15.27	15.40	15.10	15.34	15.34	104,100
08 Aug 2023	15.44	15.46	15.00	15.25	15.25	150,200
07 Aug 2023	15.28	15.75	15.28	15.73	15.73	147,100
04 Aug 2023	15.21	15.48	15.17	15.19	15.19	136,300
03 Aug 2023	14.87	15.35	14.75	15.33	15.33	222,000
02 Aug 2023	14.76	15.05	14.76	14.98	14.98	136,800
01 Aug 2023	14.84	15.13	14.66	14.91	14.91	169,800
31 Jul 2023	14.81	15.05	14.78	14.95	14.95	197,000
28 Jul 2023	15.20	15.24	14.83	14.93	14.93	155,300
27 Jul 2023	14.73	15.14	14.70	15.06	15.06	290,800
26 Jul 2023	14.95	15.44	14.53	14.61	14.61	463,500
25 Jul 2023	14.64	15.60	13.52	14.92	14.92	914,000
24 Jul 2023	17.94	18.36	17.94	18.29	18.29	106,000
21 Jul 2023	18.61	18.61	18.00	18.09	18.09	104,400
20 Jul 2023	18.75	18.81	18.42	18.52	18.52	130,500
19 Jul 2023	18.88	19.06	18.72	18.98	18.98	126,900
18 Jul 2023	18.39	18.91	18.36	18.86	18.86	103,400
17 Jul 2023	18.13	18.67	18.13	18.36	18.36	147,500
14 Jul 2023	17.88	18.21	17.71	18.21	18.21	123,200
13 Jul 2023	17.86	17.99	17.73	17.87	17.87	109,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,379.59+12.08(+0.11%)

NZD/USD0.6196-0.0015(-0.24%)

NZD/EUR0.5694-0.0006(-0.11%)

ALL ORDS7,336.20+51.10(+0.70%)

ASX 2007,124.20+51.00(+0.72%)

OIL73.70-0.37(-0.50%)

TrueBlue, Inc. (TBI)

NZX 50
11,379.59
+12.08(+0.11%)

NZD/USD
0.6196
-0.0015(-0.24%)

NZD/EUR
0.5694
-0.0006(-0.11%)

ALL ORDS
7,336.20
+51.10(+0.70%)

ASX 200
7,124.20
+51.00(+0.72%)

OIL
73.70
-0.37(-0.50%)