Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trueblue Inc (NY: TBI )

10.57 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Feb 27, 2009 7.020 7.330 6.730 7.030 0 -0.14(-1.95%)
Feb 26, 2009 7.450 7.680 7.050 7.170 236,585 -0.19(-2.58%)
Feb 25, 2009 7.680 7.775 7.110 7.360 334,333 -0.41(-5.28%)
Feb 24, 2009 7.600 8.050 7.450 7.770 504,376 +0.31(+4.16%)
Feb 23, 2009 7.800 7.960 7.460 7.460 426,034 -0.32(-4.11%)
Feb 20, 2009 7.710 7.920 7.680 7.780 577,476 -0.05(-0.64%)
Feb 19, 2009 8.160 8.350 7.770 7.830 273,291 -0.35(-4.28%)
Feb 18, 2009 7.910 8.350 7.840 8.180 408,705 +0.33(+4.20%)
Feb 17, 2009 7.950 8.030 7.580 7.850 454,236 -0.46(-5.54%)
Feb 13, 2009 8.330 8.790 8.260 8.310 426,358 +0.01(+0.12%)
Feb 12, 2009 8.820 8.820 7.940 8.300 531,508 -0.51(-5.79%)
Feb 11, 2009 8.540 8.850 8.410 8.810 631,621 +0.34(+4.01%)
Feb 10, 2009 8.860 9.120 8.380 8.470 513,841 -0.42(-4.72%)
Feb 09, 2009 9.180 9.190 8.690 8.890 548,581 -0.19(-2.09%)
Feb 06, 2009 8.430 9.460 8.390 9.080 689,577 +0.62(+7.33%)
Feb 05, 2009 8.380 8.900 7.380 8.460 1,291,227 -0.78(-8.44%)
Feb 04, 2009 8.780 9.570 8.780 9.240 342,370 +0.30(+3.36%)
Feb 03, 2009 8.810 8.980 8.560 8.940 261,161 +0.18(+2.05%)
Feb 02, 2009 8.350 8.860 8.260 8.760 466,433 +0.26(+3.06%)
Jan 30, 2009 8.720 8.940 8.370 8.500 0 -0.22(-2.52%)
Jan 29, 2009 9.300 9.500 8.670 8.720 305,049 -0.91(-9.45%)
Jan 28, 2009 9.220 9.730 9.220 9.630 312,264 +0.55(+6.06%)
Jan 27, 2009 8.730 9.290 8.730 9.080 278,494 +0.19(+2.14%)
Jan 26, 2009 8.470 9.030 8.470 8.890 283,072 +0.41(+4.83%)
Jan 23, 2009 8.430 8.800 8.330 8.480 407,539 -0.06(-0.70%)
Jan 22, 2009 8.880 8.910 8.330 8.540 291,198 -0.37(-4.15%)
Jan 21, 2009 8.510 8.960 8.220 8.910 248,265 +0.55(+6.58%)
Jan 20, 2009 8.890 8.990 8.340 8.360 396,716 -0.67(-7.42%)
Jan 16, 2009 9.310 9.310 8.600 9.030 272,598 -0.14(-1.53%)
Jan 15, 2009 8.550 9.260 8.360 9.170 403,219 +0.60(+7.00%)
Jan 14, 2009 9.010 9.010 8.030 8.570 543,191 -0.41(-4.57%)
Jan 13, 2009 8.790 9.180 8.790 8.980 217,184 +0.16(+1.81%)
Jan 12, 2009 8.910 9.170 8.700 8.820 274,590 -0.13(-1.45%)
Jan 09, 2009 9.770 9.810 8.910 8.950 253,556 -0.82(-8.39%)
Jan 08, 2009 9.570 10.15 9.410 9.770 252,516 +0.04(+0.41%)
Jan 07, 2009 9.940 10.00 9.400 9.730 185,567 -0.51(-4.98%)
Jan 06, 2009 9.860 10.47 9.830 10.24 193,445 +0.45(+4.60%)
Jan 05, 2009 9.890 10.03 9.560 9.790 248,891 -0.09(-0.91%)
Jan 02, 2009 9.580 10.00 9.490 9.880 0 +0.31(+3.24%)
Jan 01, 2009 8.950 9.810 8.950 9.570 0 +0.00(+0.00%)
Dec 31, 2008 8.950 9.810 8.950 9.570 321,019 +0.49(+5.40%)
Dec 30, 2008 8.820 9.080 8.500 9.080 265,934 +0.36(+4.13%)
Dec 29, 2008 9.120 9.120 8.460 8.720 186,811 -0.43(-4.70%)
Dec 26, 2008 8.890 9.230 8.890 9.150 139,817 +0.28(+3.16%)
Dec 24, 2008 8.780 8.920 8.610 8.870 65,616 +0.10(+1.14%)
Dec 23, 2008 8.970 9.310 8.600 8.770 225,381 -0.10(-1.13%)
Dec 22, 2008 9.550 9.560 8.420 8.870 215,034 -0.59(-6.24%)
Dec 19, 2008 9.470 9.940 9.290 9.460 519,978 +0.16(+1.72%)
Dec 18, 2008 9.420 9.860 8.970 9.300 707,545 -0.13(-1.38%)
Dec 17, 2008 8.950 9.490 8.790 9.430 310,294 +0.33(+3.63%)
Dec 16, 2008 8.140 9.160 7.990 9.100 525,879 +1.09(+13.61%)
Dec 15, 2008 8.440 8.440 7.840 8.010 508,665 -0.35(-4.19%)
Dec 12, 2008 7.480 8.370 7.220 8.360 320,661 +0.68(+8.85%)
Dec 11, 2008 8.640 8.670 7.630 7.680 334,353 -1.08(-12.33%)
Dec 10, 2008 8.510 8.810 8.390 8.760 252,116 +0.33(+3.91%)
Dec 09, 2008 8.070 8.840 7.960 8.430 500,604 +0.30(+3.69%)
Dec 08, 2008 8.210 8.535 8.070 8.130 424,433 -0.02(-0.25%)
Dec 05, 2008 7.500 8.230 7.430 8.150 431,439 +0.56(+7.38%)
Dec 04, 2008 7.370 7.860 7.370 7.590 392,101 +0.09(+1.20%)
Dec 03, 2008 7.120 7.580 6.950 7.500 396,087 +0.40(+5.63%)
Dec 02, 2008 6.490 7.100 6.490 7.100 512,056 +0.54(+8.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.