Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TrueBlue, Inc. Common Stock (NY:TBI)

5.640 +0.330 (+6.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 5.220 5.750 5.220 5.640 281,972 +0.33(+6.21%)
Apr 01, 2025 5.280 5.350 5.070 5.310 176,074 +0.00(+0.00%)
Mar 31, 2025 5.490 5.490 5.290 5.310 170,434 -0.28(-5.01%)
Mar 28, 2025 5.810 5.827 5.430 5.590 211,327 -0.24(-4.12%)
Mar 27, 2025 5.600 5.920 5.540 5.830 216,975 +0.24(+4.29%)
Mar 26, 2025 5.610 5.670 5.530 5.590 114,804 -0.05(-0.89%)
Mar 25, 2025 6.000 6.000 5.630 5.640 263,646 -0.40(-6.62%)
Mar 24, 2025 5.850 6.200 5.800 6.040 380,487 +0.33(+5.78%)
Mar 21, 2025 5.710 5.780 5.520 5.710 736,287 -0.09(-1.55%)
Mar 20, 2025 5.670 5.975 5.670 5.800 149,430 +0.05(+0.87%)
Mar 19, 2025 5.640 5.750 5.600 5.750 156,113 +0.11(+1.95%)
Mar 18, 2025 5.740 5.740 5.550 5.640 247,278 -0.10(-1.74%)
Mar 17, 2025 5.800 5.990 5.735 5.740 154,340 -0.09(-1.54%)
Mar 14, 2025 5.570 5.900 5.550 5.830 213,169 +0.37(+6.78%)
Mar 13, 2025 5.360 5.480 5.255 5.460 218,805 +0.15(+2.82%)
Mar 12, 2025 5.370 5.380 5.190 5.310 198,667 +0.02(+0.38%)
Mar 11, 2025 5.400 5.540 5.250 5.290 212,451 -0.18(-3.29%)
Mar 10, 2025 5.590 5.655 5.455 5.470 196,231 -0.23(-4.04%)
Mar 07, 2025 6.040 6.045 5.700 5.700 198,867 -0.37(-6.10%)
Mar 06, 2025 5.540 6.155 5.510 6.070 267,677 +0.45(+8.01%)
Mar 05, 2025 5.700 5.770 5.550 5.620 144,322 -0.04(-0.71%)
Mar 04, 2025 5.600 5.805 5.530 5.660 226,368 +0.03(+0.53%)
Mar 03, 2025 6.290 6.320 5.590 5.630 260,952 -0.65(-10.35%)
Feb 28, 2025 6.120 6.350 6.020 6.280 298,294 +0.09(+1.45%)
Feb 27, 2025 6.100 6.265 5.980 6.190 225,484 +0.07(+1.14%)
Feb 26, 2025 5.870 6.150 5.850 6.120 307,265 +0.18(+3.03%)
Feb 25, 2025 6.100 6.210 5.880 5.940 293,899 -0.18(-2.94%)
Feb 24, 2025 6.420 6.420 6.110 6.120 191,439 -0.22(-3.47%)
Feb 21, 2025 6.400 6.480 6.050 6.340 414,230 +0.01(+0.16%)
Feb 20, 2025 7.860 7.860 6.200 6.330 500,141 -1.12(-15.03%)
Feb 19, 2025 7.370 7.520 7.265 7.450 113,691 +0.07(+0.95%)
Feb 18, 2025 7.420 7.540 7.330 7.380 146,198 -0.13(-1.73%)
Feb 14, 2025 7.540 7.710 7.310 7.510 77,356 +0.11(+1.49%)
Feb 13, 2025 7.390 7.470 7.280 7.400 69,386 +0.12(+1.65%)
Feb 12, 2025 7.360 7.405 7.140 7.280 135,972 -0.14(-1.89%)
Feb 11, 2025 7.210 7.420 7.185 7.420 124,536 +0.15(+2.06%)
Feb 10, 2025 7.380 7.380 7.210 7.270 132,106 -0.06(-0.82%)
Feb 07, 2025 7.590 7.690 7.290 7.330 110,689 -0.36(-4.68%)
Feb 06, 2025 8.220 8.220 7.685 7.690 66,700 -0.51(-6.22%)
Feb 05, 2025 8.510 8.510 8.125 8.200 117,884 -0.25(-2.96%)
Feb 04, 2025 7.820 8.550 7.790 8.450 157,096 +0.62(+7.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.