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

Trueblue Inc (NY: TBI )

10.51 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2009 13.53 13.67 13.38 13.60 371,656 -0.20(-1.45%)
Aug 28, 2009 14.05 14.10 13.59 13.80 304,018 -0.16(-1.15%)
Aug 27, 2009 13.76 14.21 13.70 13.96 573,917 +0.02(+0.14%)
Aug 26, 2009 13.26 14.10 13.24 13.94 1,013,318 +0.70(+5.29%)
Aug 25, 2009 13.29 13.53 13.16 13.24 344,744 -0.01(-0.08%)
Aug 24, 2009 14.07 14.07 13.19 13.25 331,454 -0.74(-5.29%)
Aug 21, 2009 14.00 14.30 13.65 13.99 531,915 +0.19(+1.38%)
Aug 20, 2009 13.47 14.26 13.16 13.80 392,243 +0.25(+1.85%)
Aug 19, 2009 13.09 13.59 12.94 13.55 565,055 +0.24(+1.80%)
Aug 18, 2009 13.33 13.48 12.96 13.31 311,937 +0.45(+3.50%)
Aug 17, 2009 12.88 13.36 12.76 12.86 534,357 -0.60(-4.46%)
Aug 14, 2009 13.40 13.60 13.21 13.46 491,131 -0.02(-0.15%)
Aug 13, 2009 13.40 13.59 13.06 13.48 539,813 +0.20(+1.51%)
Aug 12, 2009 13.00 13.42 12.81 13.28 417,292 +0.28(+2.15%)
Aug 11, 2009 13.40 13.40 12.84 13.00 164,714 -0.51(-3.77%)
Aug 10, 2009 12.87 14.08 12.81 13.51 902,477 +0.48(+3.68%)
Aug 07, 2009 12.84 13.22 12.70 13.03 473,779 +0.48(+3.82%)
Aug 06, 2009 12.90 12.98 12.40 12.55 181,700 -0.25(-1.95%)
Aug 05, 2009 12.92 13.11 12.51 12.80 573,899 -0.15(-1.16%)
Aug 04, 2009 12.73 13.02 12.51 12.95 203,864 +0.16(+1.25%)
Aug 03, 2009 12.79 12.89 12.45 12.79 224,202 +0.09(+0.71%)
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%)
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.