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

TrueBlue, Inc. Common Stock (NY:TBI)

5.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 28, 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 (%)
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%)
Feb 03, 2025 7.960 8.130 7.820 7.830 117,386 -0.32(-3.93%)
Jan 31, 2025 8.100 8.420 8.100 8.150 145,838 +0.01(+0.12%)
Jan 30, 2025 8.120 8.210 8.020 8.140 91,305 +0.08(+0.99%)
Jan 29, 2025 7.960 8.200 7.900 8.060 120,698 +0.06(+0.75%)
Jan 28, 2025 8.220 8.220 7.860 8.000 131,295 -0.23(-2.79%)
Jan 27, 2025 7.910 8.330 7.800 8.230 160,906 +0.36(+4.57%)
Jan 24, 2025 7.630 7.880 7.492 7.870 119,154 +0.25(+3.28%)
Jan 23, 2025 7.750 7.830 7.540 7.620 115,363 -0.18(-2.31%)
Jan 22, 2025 7.820 7.940 7.760 7.800 102,308 -0.06(-0.76%)
Jan 21, 2025 7.900 8.000 7.840 7.860 97,731 +0.03(+0.38%)
Jan 17, 2025 8.150 8.200 7.690 7.830 113,149 -0.20(-2.49%)
Jan 16, 2025 7.750 8.070 7.685 8.030 103,700 +0.27(+3.48%)
Jan 15, 2025 7.680 7.790 7.620 7.760 109,799 +0.32(+4.30%)
Jan 14, 2025 7.300 7.460 7.150 7.440 137,412 +0.14(+1.92%)
Jan 13, 2025 7.270 7.330 7.250 7.300 84,331 -0.01(-0.14%)
Jan 10, 2025 7.430 7.560 7.275 7.310 132,970 -0.27(-3.56%)
Jan 08, 2025 7.630 7.639 7.435 7.580 95,598 -0.10(-1.30%)
Jan 07, 2025 8.000 8.100 7.540 7.680 168,014 -0.30(-3.76%)
Jan 06, 2025 8.190 8.290 7.970 7.980 120,273 -0.14(-1.72%)
Jan 03, 2025 7.860 8.150 7.800 8.120 130,482 +0.28(+3.57%)
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.