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 (%)
Jul 31, 2009 12.73 13.10 12.59 12.70 364,845 -0.13(-1.01%)
Jul 30, 2009 12.85 13.00 12.73 12.83 239,786 +0.10(+0.79%)
Jul 29, 2009 12.46 13.03 12.30 12.73 236,899 +0.18(+1.43%)
Jul 28, 2009 12.74 12.86 12.43 12.55 520,601 -0.33(-2.54%)
Jul 27, 2009 12.73 13.26 12.72 12.88 365,207 -0.01(-0.10%)
Jul 24, 2009 12.49 13.11 12.33 12.89 451 +0.24(+1.90%)
Jul 23, 2009 10.84 12.90 10.84 12.65 2,887,133 +3.64(+40.40%)
Jul 22, 2009 8.990 9.110 8.710 9.010 203,566 +0.00(+0.00%)
Jul 21, 2009 9.400 9.460 8.960 9.010 371,131 -0.33(-3.53%)
Jul 20, 2009 9.150 9.380 8.970 9.340 190,033 +0.26(+2.86%)
Jul 17, 2009 9.310 9.450 8.930 9.080 222,484 -0.26(-2.78%)
Jul 16, 2009 9.090 9.360 8.930 9.340 231,392 +0.17(+1.85%)
Jul 15, 2009 8.350 9.210 8.300 9.170 448,550 +0.92(+11.15%)
Jul 14, 2009 8.020 8.260 7.928 8.250 102,249 +0.20(+2.48%)
Jul 13, 2009 7.740 8.090 7.740 8.050 147,255 +0.18(+2.29%)
Jul 10, 2009 7.670 7.940 7.550 7.870 289,898 +0.13(+1.68%)
Jul 09, 2009 7.790 7.850 7.600 7.740 110,567 -0.02(-0.26%)
Jul 08, 2009 7.840 7.980 7.720 7.760 358,456 -0.06(-0.77%)
Jul 07, 2009 8.030 8.030 7.790 7.820 272,721 -0.18(-2.25%)
Jul 06, 2009 8.120 8.120 7.700 8.000 312,883 -0.18(-2.20%)
Jul 02, 2009 8.500 8.550 8.000 8.180 182,952 -0.61(-6.94%)
Jul 01, 2009 8.490 8.880 8.400 8.790 170,267 +0.39(+4.64%)
Jun 30, 2009 8.380 8.610 8.340 8.400 206,652 +0.00(+0.00%)
Jun 29, 2009 8.340 8.500 7.920 8.400 166,086 +0.07(+0.84%)
Jun 26, 2009 8.010 8.370 7.890 8.330 513,920 +0.25(+3.09%)
Jun 25, 2009 7.900 8.090 7.780 8.080 158,607 +0.23(+2.93%)
Jun 24, 2009 7.680 7.940 7.680 7.850 237,920 +0.18(+2.35%)
Jun 23, 2009 7.840 7.870 7.600 7.670 175,383 -0.01(-0.13%)
Jun 22, 2009 8.060 8.060 7.670 7.680 313,002 -0.42(-5.19%)
Jun 19, 2009 8.810 8.890 8.050 8.100 361,786 -0.56(-6.47%)
Jun 18, 2009 8.540 8.680 8.360 8.660 180,972 +0.08(+0.93%)
Jun 17, 2009 8.340 8.720 8.210 8.580 157,217 +0.22(+2.63%)
Jun 16, 2009 8.730 8.730 8.150 8.360 177,659 -0.26(-3.02%)
Jun 15, 2009 9.000 9.000 8.470 8.620 178,781 -0.44(-4.86%)
Jun 12, 2009 9.130 9.200 8.700 9.060 177,046 -0.11(-1.20%)
Jun 11, 2009 9.260 9.410 9.130 9.170 262,987 -0.09(-0.97%)
Jun 10, 2009 9.400 9.440 8.990 9.260 219,117 -0.08(-0.86%)
Jun 09, 2009 9.430 9.670 9.210 9.340 166,831 -0.06(-0.64%)
Jun 08, 2009 9.570 9.610 9.360 9.400 152,002 -0.20(-2.08%)
Jun 05, 2009 9.280 9.850 9.280 9.600 142,202 +0.38(+4.12%)
Jun 04, 2009 9.180 9.260 8.730 9.220 184,594 +0.07(+0.77%)
Jun 03, 2009 9.370 9.370 8.930 9.150 162,905 -0.28(-2.97%)
Jun 02, 2009 9.230 9.680 9.150 9.430 186,704 +0.12(+1.29%)
Jun 01, 2009 8.720 9.400 8.660 9.310 202,538 +0.78(+9.14%)
May 29, 2009 8.540 8.600 8.310 8.530 228,738 -0.02(-0.23%)
May 28, 2009 8.640 8.820 8.310 8.550 189,680 -0.01(-0.12%)
May 27, 2009 9.060 9.150 8.530 8.560 284,926 -0.53(-5.83%)
May 26, 2009 8.300 9.270 8.300 9.090 193,690 +0.56(+6.57%)
May 22, 2009 8.850 8.880 8.480 8.530 159,877 -0.29(-3.29%)
May 21, 2009 8.750 8.880 8.580 8.820 224,440 -0.08(-0.90%)
May 20, 2009 9.160 9.220 8.870 8.900 261,562 -0.21(-2.31%)
May 19, 2009 9.170 9.220 8.980 9.110 171,254 -0.21(-2.25%)
May 18, 2009 9.290 9.350 9.010 9.320 259,661 +0.14(+1.53%)
May 15, 2009 9.330 9.470 9.120 9.180 239,615 -0.17(-1.82%)
May 14, 2009 9.360 9.520 9.230 9.350 182,392 +0.07(+0.75%)
May 13, 2009 9.360 9.520 9.250 9.280 456,819 -0.25(-2.62%)
May 12, 2009 9.470 9.730 9.260 9.530 421,507 -0.01(-0.10%)
May 11, 2009 9.160 9.700 8.960 9.540 337,076 +0.35(+3.81%)
May 08, 2009 8.830 9.250 8.740 9.190 417,765 +0.47(+5.39%)
May 07, 2009 9.300 9.420 8.700 8.720 212,952 -0.33(-3.65%)
May 06, 2009 9.510 9.560 8.810 9.050 465,084 -0.44(-4.64%)
May 05, 2009 9.910 9.930 9.370 9.490 271,402 -0.51(-5.10%)
May 04, 2009 9.890 10.01 9.850 10.00 298,863 +0.52(+5.49%)
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.