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

Trueblue Inc (NY: TBI )

10.82 -0.35 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2008 16.77 16.92 16.45 16.59 304,793 -0.05(-0.30%)
Aug 28, 2008 15.99 16.88 15.99 16.64 266,371 +0.50(+3.10%)
Aug 27, 2008 16.23 16.24 15.83 16.14 175,807 +0.14(+0.88%)
Aug 26, 2008 15.93 16.12 15.69 16.00 183,131 +0.10(+0.63%)
Aug 25, 2008 16.12 16.16 15.64 15.90 203,933 -0.31(-1.91%)
Aug 22, 2008 15.88 16.25 15.75 16.21 168,951 +0.44(+2.79%)
Aug 21, 2008 16.15 16.15 15.62 15.77 171,365 -0.28(-1.74%)
Aug 20, 2008 16.03 16.30 15.72 16.05 184,622 +0.05(+0.31%)
Aug 19, 2008 16.46 16.64 15.86 16.00 191,771 -0.45(-2.74%)
Aug 18, 2008 17.00 17.00 16.21 16.45 301,569 -0.47(-2.78%)
Aug 15, 2008 17.50 17.50 16.71 16.92 0 -0.15(-0.88%)
Aug 14, 2008 16.79 17.21 16.75 17.07 253,709 +0.17(+1.01%)
Aug 13, 2008 16.68 17.00 16.49 16.90 195,861 +0.16(+0.96%)
Aug 12, 2008 17.32 17.49 16.70 16.74 279,183 -0.74(-4.23%)
Aug 11, 2008 16.60 17.50 16.45 17.48 402,864 +0.82(+4.92%)
Aug 08, 2008 15.84 16.84 15.70 16.66 319,449 +0.87(+5.51%)
Aug 07, 2008 15.74 16.12 15.62 15.79 215,038 -0.20(-1.25%)
Aug 06, 2008 15.57 16.09 15.46 15.99 341,187 +0.34(+2.17%)
Aug 05, 2008 15.39 15.82 15.24 15.65 322,357 +0.66(+4.40%)
Aug 04, 2008 15.18 15.50 14.54 14.99 185,512 -0.32(-2.09%)
Aug 01, 2008 15.11 15.44 14.83 15.31 141,666 +0.21(+1.39%)
Jul 31, 2008 14.86 15.37 14.79 15.10 214,648 +0.00(+0.00%)
Jul 30, 2008 15.06 15.32 14.85 15.10 317,635 -0.08(-0.53%)
Jul 29, 2008 15.18 15.44 14.50 15.18 457,983 +0.61(+4.19%)
Jul 28, 2008 14.52 14.73 14.46 14.57 202,783 +0.01(+0.07%)
Jul 25, 2008 14.74 14.96 14.48 14.56 213,013 -0.03(-0.21%)
Jul 24, 2008 14.83 14.90 14.48 14.59 216,389 -0.18(-1.22%)
Jul 23, 2008 14.59 14.95 14.42 14.77 333,531 +0.12(+0.82%)
Jul 22, 2008 14.40 14.83 14.39 14.65 419,669 +0.15(+1.03%)
Jul 21, 2008 14.43 14.65 14.39 14.50 342,387 +0.01(+0.07%)
Jul 18, 2008 14.86 14.94 14.30 14.49 573,433 -0.29(-1.96%)
Jul 17, 2008 14.43 15.07 14.19 14.78 933,083 +1.46(+10.96%)
Jul 16, 2008 13.06 13.61 12.80 13.32 348,301 +0.42(+3.26%)
Jul 15, 2008 12.76 13.22 12.69 12.90 406,718 +0.10(+0.78%)
Jul 14, 2008 13.38 13.54 12.65 12.80 384,851 -0.49(-3.69%)
Jul 11, 2008 13.01 13.31 12.79 13.29 344,235 +0.12(+0.91%)
Jul 10, 2008 12.83 13.58 12.83 13.17 168,067 +0.11(+0.84%)
Jul 09, 2008 13.45 13.69 12.95 13.06 191,836 -0.36(-2.68%)
Jul 08, 2008 12.72 13.42 12.72 13.42 423,034 +0.62(+4.84%)
Jul 07, 2008 12.98 13.08 12.55 12.80 372,149 -0.05(-0.39%)
Jul 04, 2008 12.54 13.00 12.39 12.85 176,684 +0.00(+0.00%)
Jul 03, 2008 12.54 13.00 12.39 12.85 176,684 +0.31(+2.47%)
Jul 02, 2008 13.21 13.21 12.44 12.54 439,339 -0.55(-4.20%)
Jul 01, 2008 12.99 13.35 12.63 13.09 323,236 -0.12(-0.91%)
Jun 30, 2008 13.11 13.89 13.10 13.21 222,860 -0.26(-1.93%)
Jun 27, 2008 13.49 13.76 13.19 13.47 813,566 -0.02(-0.15%)
Jun 26, 2008 14.12 14.12 13.43 13.49 209,981 -0.63(-4.46%)
Jun 25, 2008 13.34 14.44 13.25 14.12 292,968 +0.94(+7.13%)
Jun 24, 2008 13.48 13.85 13.16 13.18 186,884 -0.43(-3.16%)
Jun 23, 2008 13.78 13.89 13.48 13.61 118,095 -0.10(-0.73%)
Jun 20, 2008 13.10 14.05 13.10 13.71 448,287 -0.28(-2.00%)
Jun 19, 2008 13.48 13.99 13.22 13.99 188,367 +0.69(+5.19%)
Jun 18, 2008 13.35 13.60 13.10 13.30 156,376 -0.14(-1.04%)
Jun 17, 2008 13.70 13.83 13.42 13.44 106,510 -0.37(-2.68%)
Jun 16, 2008 13.50 13.96 13.44 13.81 200,139 +0.29(+2.14%)
Jun 13, 2008 13.18 13.61 13.06 13.52 335,475 +0.51(+3.92%)
Jun 12, 2008 13.10 13.39 12.95 13.01 290,187 +0.13(+1.01%)
Jun 11, 2008 13.54 13.54 12.85 12.88 259,905 -0.65(-4.80%)
Jun 10, 2008 13.28 13.61 13.09 13.53 205,560 +0.29(+2.19%)
Jun 09, 2008 13.42 13.49 13.00 13.24 244,430 -0.20(-1.49%)
Jun 06, 2008 14.44 14.44 13.44 13.44 201,332 -1.12(-7.69%)
Jun 05, 2008 14.19 14.56 14.02 14.56 128,572 +0.38(+2.68%)
Jun 04, 2008 13.74 14.45 13.74 14.18 127,368 +0.35(+2.53%)
Jun 03, 2008 14.29 14.37 13.68 13.83 229,781 -0.36(-2.54%)
Jun 02, 2008 14.65 14.65 13.92 14.19 269,803 -0.37(-2.54%)
May 30, 2008 14.45 14.56 14.00 14.56 335,669 +0.24(+1.68%)
May 29, 2008 13.90 14.54 13.82 14.32 185,593 +0.40(+2.87%)
May 28, 2008 13.77 13.98 13.74 13.92 149,877 +0.13(+0.94%)
May 27, 2008 13.37 13.89 13.37 13.79 198,288 +0.41(+3.06%)
May 26, 2008 12.89 13.53 12.86 13.38 0 +0.00(+0.00%)
May 23, 2008 12.89 13.53 12.86 13.38 635,494 +0.38(+2.92%)
May 22, 2008 13.09 13.38 12.89 13.00 438,087 -0.55(-4.06%)
May 21, 2008 13.78 14.00 13.47 13.55 220,742 -0.17(-1.24%)
May 20, 2008 13.63 13.82 13.47 13.72 215,533 +0.00(+0.00%)
May 19, 2008 13.83 13.97 13.44 13.72 238,249 -0.09(-0.65%)
May 16, 2008 13.95 13.95 13.23 13.81 277,806 -0.07(-0.50%)
May 15, 2008 13.71 13.91 13.58 13.88 152,977 +0.07(+0.51%)
May 14, 2008 13.50 14.00 13.45 13.81 344,259 +0.33(+2.45%)
May 13, 2008 13.28 13.48 13.20 13.48 238,163 +0.08(+0.60%)
May 12, 2008 12.73 13.48 12.68 13.40 255,292 +0.74(+5.85%)
May 09, 2008 12.68 12.84 12.60 12.66 93,877 -0.14(-1.09%)
May 08, 2008 12.76 13.00 12.55 12.80 283,335 -0.03(-0.23%)
May 07, 2008 12.86 13.15 12.74 12.83 245,385 +0.04(+0.31%)
May 06, 2008 12.50 12.96 12.50 12.79 457,276 +0.25(+1.99%)
May 05, 2008 12.61 12.67 12.54 12.54 352,071 -0.17(-1.34%)
May 02, 2008 12.75 12.83 12.53 12.71 558,428 +0.01(+0.08%)
May 01, 2008 12.70 12.78 12.50 12.70 711,424 -0.03(-0.24%)
Apr 30, 2008 13.01 13.14 12.65 12.73 311,000 -0.21(-1.62%)
Apr 29, 2008 12.70 13.00 12.58 12.94 432,131 +0.20(+1.57%)
Apr 28, 2008 12.73 12.85 12.55 12.74 300,618 -0.11(-0.86%)
Apr 25, 2008 13.00 13.00 12.55 12.85 310,233 -0.06(-0.46%)
Apr 24, 2008 12.62 13.04 12.48 12.91 378,128 +0.24(+1.89%)
Apr 23, 2008 12.96 12.96 12.50 12.67 309,048 -0.11(-0.86%)
Apr 22, 2008 12.78 12.97 12.41 12.78 1,144,164 -0.15(-1.16%)
Apr 21, 2008 12.76 12.93 12.50 12.93 575,350 +0.20(+1.57%)
Apr 18, 2008 12.80 12.97 12.30 12.73 598,618 -0.27(-2.08%)
Apr 17, 2008 12.55 13.02 12.00 13.00 774,351 -0.55(-4.06%)
Apr 16, 2008 13.17 13.57 12.92 13.55 186,486 +0.63(+4.88%)
Apr 15, 2008 12.67 13.08 12.52 12.92 180,882 +0.47(+3.78%)
Apr 14, 2008 12.38 12.72 12.34 12.45 170,074 -0.01(-0.08%)
Apr 11, 2008 12.36 12.61 12.31 12.46 456,922 -0.14(-1.11%)
Apr 10, 2008 12.78 13.15 12.57 12.60 447,462 -0.05(-0.40%)
Apr 09, 2008 13.48 13.68 12.64 12.65 281,400 -0.77(-5.74%)
Apr 08, 2008 13.38 13.57 13.31 13.42 188,200 -0.13(-0.96%)
Apr 07, 2008 13.42 13.62 13.35 13.55 180,492 +0.24(+1.80%)
Apr 04, 2008 13.54 13.67 13.28 13.31 200,329 -0.26(-1.92%)
Apr 03, 2008 13.50 13.67 13.17 13.57 608,200 -0.11(-0.80%)
Apr 02, 2008 13.53 13.93 13.29 13.68 307,634 +0.06(+0.44%)
Apr 01, 2008 13.79 13.79 13.19 13.62 306,789 +0.18(+1.34%)
Mar 31, 2008 13.78 13.80 13.44 13.44 309,274 -0.23(-1.68%)
Mar 28, 2008 14.00 14.11 13.67 13.67 187,500 -0.28(-2.01%)
Mar 27, 2008 14.39 14.51 13.93 13.95 141,231 -0.26(-1.83%)
Mar 26, 2008 14.58 14.61 14.18 14.21 250,493 -0.27(-1.86%)
Mar 25, 2008 14.30 14.50 14.10 14.48 178,560 +0.24(+1.69%)
Mar 24, 2008 13.77 14.73 13.76 14.24 265,923 +0.53(+3.87%)
Mar 21, 2008 13.83 13.92 13.00 13.71 726,900 +0.00(+0.00%)
Mar 20, 2008 13.83 13.92 13.00 13.71 728,200 +0.28(+2.08%)
Mar 19, 2008 13.71 13.86 13.42 13.43 294,912 -0.02(-0.15%)
Mar 18, 2008 12.90 13.65 12.90 13.45 233,695 +0.85(+6.75%)
Mar 17, 2008 12.20 12.87 12.20 12.60 148,780 -0.22(-1.72%)
Mar 14, 2008 13.31 13.40 12.60 12.82 170,800 -0.39(-2.95%)
Mar 13, 2008 12.25 13.31 12.25 13.21 239,700 +0.79(+6.36%)
Mar 12, 2008 12.66 13.05 12.42 12.42 341,000 -0.41(-3.20%)
Mar 11, 2008 11.90 12.96 11.78 12.83 325,702 +1.20(+10.32%)
Mar 10, 2008 11.90 11.95 11.60 11.63 236,200 -0.25(-2.10%)
Mar 07, 2008 11.90 12.11 11.80 11.88 209,592 -0.17(-1.41%)
Mar 06, 2008 12.63 12.73 12.00 12.05 312,172 -0.68(-5.34%)
Mar 05, 2008 12.77 13.24 12.52 12.73 219,499 -0.14(-1.09%)
Mar 04, 2008 12.94 13.16 12.48 12.87 440,860 -0.18(-1.38%)
Mar 03, 2008 12.32 13.86 12.32 13.05 522,705 +0.56(+4.48%)
Feb 29, 2008 12.55 12.97 12.05 12.49 354,921 -0.16(-1.26%)
Feb 28, 2008 12.87 13.07 12.57 12.65 206,700 -0.46(-3.51%)
Feb 27, 2008 12.71 13.29 12.59 13.11 178,300 +0.25(+1.94%)
Feb 26, 2008 12.62 13.16 12.51 12.86 374,950 +0.13(+1.02%)
Feb 25, 2008 12.81 13.02 12.49 12.73 183,760 +0.09(+0.71%)
Feb 22, 2008 12.58 12.74 12.29 12.64 201,900 +0.05(+0.40%)
Feb 21, 2008 12.79 13.09 12.49 12.59 374,400 -0.08(-0.63%)
Feb 20, 2008 12.38 12.74 12.21 12.67 167,800 +0.22(+1.77%)
Feb 19, 2008 13.99 12.84 12.21 12.45 259,400 +0.30(+2.47%)
Feb 18, 2008 12.25 12.31 11.93 12.15 0 +0.00(+0.00%)
Feb 15, 2008 12.25 12.31 11.93 12.15 222,694 -0.21(-1.70%)
Feb 14, 2008 12.75 13.00 12.21 12.36 226,100 -0.21(-1.67%)
Feb 13, 2008 12.35 12.60 12.11 12.57 270,700 +0.49(+4.06%)
Feb 12, 2008 12.05 12.25 11.96 12.08 191,800 +0.07(+0.58%)
Feb 11, 2008 12.04 12.15 11.76 12.01 310,200 -0.05(-0.41%)
Feb 08, 2008 12.06 12.47 11.76 12.06 320,300 +0.00(+0.00%)
Feb 07, 2008 12.30 12.40 11.92 12.06 485,365 -0.17(-1.39%)
Feb 06, 2008 13.42 13.57 12.20 12.23 580,800 -1.20(-8.94%)
Feb 05, 2008 13.73 13.97 13.43 13.43 247,600 -0.65(-4.62%)
Feb 04, 2008 14.84 14.91 13.78 14.08 355,771 -0.77(-5.19%)
Feb 01, 2008 14.38 14.90 13.90 14.85 605,400 +0.58(+4.06%)
Jan 31, 2008 14.45 14.45 12.39 14.27 1,039,710 -0.66(-4.42%)
Jan 30, 2008 14.42 15.00 14.00 14.93 606,200 +0.97(+6.95%)
Jan 29, 2008 13.56 14.04 13.31 13.96 350,828 +0.50(+3.71%)
Jan 28, 2008 12.96 13.54 12.80 13.46 316,200 +0.45(+3.46%)
Jan 25, 2008 13.11 13.38 12.74 13.01 433,500 +0.14(+1.09%)
Jan 24, 2008 12.95 13.22 12.58 12.87 385,270 +0.02(+0.16%)
Jan 23, 2008 11.42 12.85 11.15 12.85 372,600 +1.14(+9.74%)
Jan 22, 2008 11.41 12.01 11.01 11.71 352,800 +0.20(+1.74%)
Jan 21, 2008 11.80 12.32 11.24 11.51 0 +0.00(+0.00%)
Jan 18, 2008 11.80 12.32 11.24 11.51 391,400 -0.40(-3.36%)
Jan 17, 2008 12.09 12.19 11.28 11.91 247,200 -0.24(-1.98%)
Jan 16, 2008 12.00 12.43 11.66 12.15 323,600 +0.14(+1.17%)
Jan 15, 2008 12.08 12.22 11.76 12.01 263,600 -0.30(-2.44%)
Jan 14, 2008 12.15 12.46 11.95 12.31 215,000 +0.10(+0.82%)
Jan 11, 2008 12.36 12.67 12.15 12.21 229,500 -0.21(-1.69%)
Jan 10, 2008 11.97 12.55 11.86 12.42 401,200 +0.22(+1.80%)
Jan 09, 2008 11.94 12.35 11.83 12.20 464,200 +0.16(+1.33%)
Jan 08, 2008 12.74 12.77 11.87 12.04 462,906 -0.66(-5.20%)
Jan 07, 2008 12.26 12.74 12.23 12.70 481,979 +0.44(+3.59%)
Jan 04, 2008 12.75 12.84 12.08 12.26 533,708 -0.67(-5.18%)
Jan 03, 2008 13.64 13.68 12.51 12.93 479,835 -0.67(-4.93%)
Jan 02, 2008 14.44 14.50 13.54 13.60 569,120 -0.88(-6.08%)
Jan 01, 2008 14.70 14.90 14.39 14.48 239,675 +0.00(+0.00%)
Dec 31, 2007 14.70 14.90 14.39 14.48 239,675 -0.31(-2.10%)
Dec 28, 2007 15.50 15.75 14.76 14.79 230,200 -0.49(-3.21%)
Dec 27, 2007 14.82 15.61 14.82 15.28 455,715 +0.14(+0.92%)
Dec 26, 2007 15.04 15.22 14.98 15.14 198,800 -0.11(-0.72%)
Dec 24, 2007 15.42 15.50 14.22 15.25 150,100 -0.07(-0.46%)
Dec 21, 2007 14.80 15.54 14.55 15.32 695,700 +0.72(+4.93%)
Dec 20, 2007 14.85 15.00 14.50 14.60 295,618 -0.24(-1.62%)
Dec 19, 2007 15.20 15.61 14.65 14.84 359,500 -0.41(-2.69%)
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.