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 (%)
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%)
Dec 01, 2008 7.170 7.280 6.540 6.560 452,773 -0.85(-11.47%)
Nov 28, 2008 7.620 7.800 7.380 7.410 424,647 -0.38(-4.88%)
Nov 26, 2008 7.040 7.830 6.910 7.790 211,898 +0.55(+7.60%)
Nov 25, 2008 7.450 7.450 6.820 7.240 393,458 +0.26(+3.72%)
Nov 24, 2008 6.580 7.010 6.330 6.980 597,369 +0.49(+7.55%)
Nov 21, 2008 6.330 6.490 5.570 6.490 534,332 +0.43(+7.10%)
Nov 20, 2008 6.510 6.830 6.030 6.060 379,964 -0.59(-8.87%)
Nov 19, 2008 7.010 7.160 6.610 6.650 498,372 -0.38(-5.41%)
Nov 18, 2008 7.040 7.370 6.750 7.030 435,020 +0.03(+0.43%)
Nov 17, 2008 6.470 7.060 6.370 7.000 736,063 +0.48(+7.36%)
Nov 14, 2008 7.040 7.180 6.520 6.520 421,270 -0.67(-9.32%)
Nov 13, 2008 6.490 7.200 6.060 7.190 480,841 +0.59(+8.94%)
Nov 12, 2008 6.960 7.080 6.580 6.600 465,564 -0.52(-7.30%)
Nov 11, 2008 7.210 7.310 6.950 7.120 432,102 -0.14(-1.93%)
Nov 10, 2008 7.810 7.810 7.120 7.260 337,071 -0.34(-4.47%)
Nov 07, 2008 7.820 7.940 7.460 7.600 340,303 -0.18(-2.31%)
Nov 06, 2008 7.870 8.070 7.720 7.780 318,435 -0.14(-1.77%)
Nov 05, 2008 8.280 8.400 7.880 7.920 316,246 -0.50(-5.94%)
Nov 04, 2008 8.320 8.520 8.130 8.420 377,844 +0.24(+2.93%)
Nov 03, 2008 8.300 8.590 8.090 8.180 562,872 -0.15(-1.80%)
Oct 31, 2008 8.010 8.550 7.870 8.330 600,847 +0.24(+2.97%)
Oct 30, 2008 7.940 8.200 7.730 8.090 283,745 +0.24(+3.06%)
Oct 29, 2008 7.600 8.120 7.380 7.850 546,522 +0.31(+4.11%)
Oct 28, 2008 7.150 7.550 6.720 7.540 470,621 +0.49(+6.95%)
Oct 27, 2008 7.300 7.490 7.050 7.050 335,638 -0.44(-5.87%)
Oct 24, 2008 7.590 7.690 6.970 7.490 645,266 -0.45(-5.67%)
Oct 23, 2008 8.490 8.590 7.740 7.940 509,926 -0.63(-7.35%)
Oct 22, 2008 8.760 8.990 8.360 8.570 416,399 -0.40(-4.46%)
Oct 21, 2008 9.130 9.210 8.830 8.970 561,499 -0.31(-3.34%)
Oct 20, 2008 9.660 9.890 8.920 9.280 667,525 -0.20(-2.11%)
Oct 17, 2008 9.170 10.03 8.820 9.480 1,070,592 +0.14(+1.50%)
Oct 16, 2008 8.980 9.530 8.460 9.340 1,296,226 -0.07(-0.74%)
Oct 15, 2008 10.46 10.46 9.410 9.410 684,849 -0.89(-8.64%)
Oct 14, 2008 13.22 13.22 10.22 10.30 772,695 -1.13(-9.89%)
Oct 13, 2008 12.16 12.27 10.85 11.43 771,017 -0.01(-0.09%)
Oct 10, 2008 9.400 12.23 9.240 11.44 880,173 +0.45(+4.09%)
Oct 09, 2008 12.41 12.97 10.99 10.99 530,254 -1.39(-11.23%)
Oct 08, 2008 12.32 13.00 12.26 12.38 1,148,419 -0.43(-3.36%)
Oct 07, 2008 13.52 13.91 12.73 12.81 512,478 -0.49(-3.68%)
Oct 06, 2008 12.56 13.62 12.20 13.30 832,065 -1.03(-7.19%)
Oct 03, 2008 15.06 15.31 14.30 14.33 295,066 -0.34(-2.32%)
Oct 02, 2008 15.97 15.97 14.65 14.67 216,913 -1.22(-7.68%)
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.