Trueblue Inc (NY: TBI )

12.52 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.28 15.29 14.89 15.09 228,034 -0.09(-0.59%)
May 05, 2023 15.29 15.29 14.85 15.18 219,433 +0.16(+1.07%)
May 04, 2023 14.97 15.25 14.94 15.02 203,852 -0.03(-0.20%)
May 03, 2023 15.00 15.33 14.91 15.05 237,911 +0.07(+0.47%)
May 02, 2023 15.17 15.28 14.81 14.98 218,484 -0.23(-1.51%)
May 01, 2023 15.15 15.27 15.03 15.21 238,564 +0.06(+0.40%)
Apr 28, 2023 15.35 15.57 15.13 15.15 262,265 -0.25(-1.62%)
Apr 27, 2023 15.53 15.53 15.20 15.40 231,836 +0.05(+0.33%)
Apr 26, 2023 15.00 15.61 14.98 15.35 297,119 +0.30(+1.99%)
Apr 25, 2023 16.85 16.90 14.20 15.05 822,818 -2.23(-12.91%)
Apr 24, 2023 17.41 17.54 17.21 17.28 167,853 -0.17(-0.97%)
Apr 21, 2023 17.76 17.76 17.36 17.45 171,402 -0.32(-1.80%)
Apr 20, 2023 17.81 17.86 17.60 17.77 141,636 -0.32(-1.77%)
Apr 19, 2023 18.06 18.20 18.00 18.09 165,632 -0.12(-0.66%)
Apr 18, 2023 18.52 18.61 18.07 18.21 101,331 -0.32(-1.73%)
Apr 17, 2023 18.38 18.57 18.31 18.53 103,580 +0.21(+1.15%)
Apr 14, 2023 18.36 18.56 18.10 18.32 109,723 -0.08(-0.43%)
Apr 13, 2023 18.13 18.41 18.10 18.40 92,270 +0.36(+2.00%)
Apr 12, 2023 18.19 18.25 18.02 18.04 134,748 -0.04(-0.22%)
Apr 11, 2023 17.93 18.21 17.89 18.08 149,862 +0.24(+1.35%)
Apr 10, 2023 17.55 17.90 17.55 17.84 185,598 +0.19(+1.08%)
Apr 06, 2023 17.56 17.89 17.51 17.65 132,561 +0.19(+1.09%)
Apr 05, 2023 17.65 17.70 17.36 17.46 144,134 -0.25(-1.41%)
Apr 04, 2023 17.98 17.98 17.66 17.71 219,467 -0.25(-1.39%)
Apr 03, 2023 17.80 17.98 17.67 17.96 199,651 +0.16(+0.90%)
Mar 31, 2023 17.67 17.81 17.53 17.80 360,796 +0.27(+1.54%)
Mar 30, 2023 17.58 17.81 17.50 17.53 172,905 +0.10(+0.57%)
Mar 29, 2023 17.58 17.62 17.41 17.43 384,695 -0.03(-0.17%)
Mar 28, 2023 17.23 17.53 17.23 17.46 174,680 +0.16(+0.92%)
Mar 27, 2023 17.32 17.48 17.25 17.30 165,929 +0.22(+1.29%)
Mar 24, 2023 16.84 17.16 16.67 17.08 207,561 +0.12(+0.71%)
Mar 23, 2023 17.02 17.27 16.91 16.96 198,678 -0.05(-0.29%)
Mar 22, 2023 17.27 17.52 16.98 17.01 439,837 -0.22(-1.28%)
Mar 21, 2023 17.19 17.60 17.16 17.23 317,574 +0.25(+1.47%)
Mar 20, 2023 16.82 17.45 16.82 16.98 262,769 +0.29(+1.74%)
Mar 17, 2023 17.14 17.24 16.66 16.69 723,010 -0.59(-3.41%)
Mar 16, 2023 16.91 17.53 16.69 17.28 276,911 +0.17(+0.99%)
Mar 15, 2023 16.86 17.26 16.77 17.11 239,647 -0.21(-1.21%)
Mar 14, 2023 17.48 17.84 17.19 17.32 177,181 +0.24(+1.41%)
Mar 13, 2023 17.35 17.46 17.08 17.08 236,156 -0.62(-3.50%)
Mar 10, 2023 18.02 18.25 17.60 17.70 231,057 -0.53(-2.91%)
Mar 09, 2023 18.52 18.68 18.23 18.23 160,049 -0.24(-1.30%)
Mar 08, 2023 18.25 18.49 18.11 18.47 241,955 +0.26(+1.43%)
Mar 07, 2023 18.40 18.52 18.05 18.21 390,718 -0.15(-0.82%)
Mar 06, 2023 18.64 18.77 18.24 18.36 641,592 -0.32(-1.71%)
Mar 03, 2023 18.62 19.10 18.40 18.68 475,458 +0.11(+0.59%)
Mar 02, 2023 18.69 18.69 18.49 18.57 185,924 -0.17(-0.91%)
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.