Trueblue Inc (NY: TBI )

10.36 +0.09 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.30 10.51 10.20 10.36 762,207 +0.09(+0.88%)
Jun 20, 2024 10.12 10.42 10.11 10.27 163,193 +0.02(+0.20%)
Jun 18, 2024 10.34 10.37 10.14 10.25 145,275 -0.06(-0.58%)
Jun 17, 2024 10.00 10.32 9.960 10.31 199,010 +0.13(+1.28%)
Jun 14, 2024 10.26 10.32 10.03 10.18 252,990 -0.24(-2.30%)
Jun 13, 2024 10.65 10.65 10.25 10.42 362,100 -0.21(-1.98%)
Jun 12, 2024 10.80 11.20 10.56 10.63 368,940 +0.12(+1.14%)
Jun 11, 2024 10.52 10.57 10.38 10.51 309,682 -0.06(-0.57%)
Jun 10, 2024 10.68 10.71 10.48 10.57 278,300 -0.23(-2.13%)
Jun 07, 2024 10.98 11.04 10.80 10.80 211,643 -0.33(-2.96%)
Jun 06, 2024 11.09 11.22 11.01 11.13 140,766 +0.03(+0.27%)
Jun 05, 2024 10.95 11.12 10.75 11.10 200,119 +0.23(+2.12%)
Jun 04, 2024 10.82 11.00 10.82 10.87 198,229 -0.05(-0.46%)
Jun 03, 2024 10.94 11.07 10.86 10.92 272,043 +0.12(+1.11%)
May 31, 2024 10.68 10.99 10.62 10.80 1,485,723 +0.15(+1.41%)
May 30, 2024 10.56 10.79 10.53 10.65 228,061 +0.16(+1.53%)
May 29, 2024 10.67 10.76 10.48 10.49 211,948 -0.36(-3.32%)
May 28, 2024 10.78 11.04 10.69 10.85 230,135 +0.08(+0.74%)
May 24, 2024 10.86 10.92 10.71 10.77 253,720 -0.03(-0.28%)
May 23, 2024 11.09 11.14 10.64 10.80 319,742 -0.30(-2.70%)
May 22, 2024 10.99 11.15 10.93 11.10 223,949 +0.06(+0.54%)
May 21, 2024 11.19 11.19 10.94 11.04 166,758 -0.20(-1.78%)
May 20, 2024 11.14 11.28 11.11 11.24 212,353 +0.07(+0.63%)
May 17, 2024 11.29 11.29 11.10 11.17 184,603 -0.14(-1.24%)
May 16, 2024 11.00 11.31 10.97 11.31 188,511 +0.32(+2.91%)
May 15, 2024 11.41 11.41 10.94 10.99 236,341 -0.08(-0.72%)
May 14, 2024 11.44 11.50 11.06 11.07 286,867 -0.16(-1.42%)
May 13, 2024 10.96 11.30 10.96 11.23 282,375 +0.41(+3.79%)
May 10, 2024 11.15 11.18 10.80 10.82 291,122 -0.35(-3.13%)
May 09, 2024 10.52 11.18 10.52 11.17 445,878 +0.63(+5.98%)
May 08, 2024 10.33 10.70 10.30 10.54 308,581 -0.02(-0.19%)
May 07, 2024 11.00 11.12 10.40 10.56 527,490 -0.03(-0.28%)
May 06, 2024 10.63 10.80 10.56 10.59 289,038 +0.02(+0.19%)
May 03, 2024 10.72 10.79 10.52 10.57 174,593 +0.04(+0.38%)
May 02, 2024 10.68 10.68 10.46 10.53 252,263 -0.04(-0.38%)
May 01, 2024 10.43 10.72 10.41 10.57 211,251 +0.15(+1.44%)
Apr 30, 2024 10.44 10.56 10.34 10.42 227,143 -0.13(-1.23%)
Apr 29, 2024 10.57 10.77 10.52 10.55 254,605 +0.04(+0.38%)
Apr 26, 2024 10.52 10.60 10.48 10.51 205,971 -0.04(-0.38%)
Apr 25, 2024 10.92 10.92 10.54 10.55 276,586 -0.44(-4.00%)
Apr 24, 2024 10.82 10.99 10.69 10.99 339,833 +0.12(+1.10%)
Apr 23, 2024 10.95 11.16 10.84 10.87 286,637 -0.07(-0.64%)
Apr 22, 2024 10.84 11.20 10.69 10.94 413,979 +0.11(+1.02%)
Apr 19, 2024 10.42 10.84 10.42 10.83 258,461 +0.38(+3.64%)
Apr 18, 2024 10.46 10.57 10.36 10.45 278,564 +0.05(+0.48%)
Apr 17, 2024 10.61 10.76 10.37 10.40 301,533 -0.17(-1.61%)
Apr 16, 2024 10.58 10.94 10.53 10.57 297,375 -0.05(-0.47%)
Apr 15, 2024 10.92 10.92 10.61 10.62 286,020 -0.23(-2.12%)
Apr 12, 2024 10.69 11.05 10.66 10.85 467,238 +0.13(+1.21%)
Apr 11, 2024 10.85 10.92 10.69 10.72 347,271 -0.14(-1.29%)
Apr 10, 2024 11.72 11.72 10.83 10.86 439,226 -1.10(-9.20%)
Apr 09, 2024 11.88 12.07 11.77 11.96 299,838 +0.12(+1.01%)
Apr 08, 2024 11.83 11.99 11.64 11.84 270,905 +0.04(+0.34%)
Apr 05, 2024 11.93 11.96 11.77 11.80 215,575 -0.19(-1.58%)
Apr 04, 2024 12.22 12.22 11.97 11.99 299,019 -0.08(-0.66%)
Apr 03, 2024 11.92 12.10 11.88 12.07 226,687 +0.04(+0.33%)
Apr 02, 2024 12.12 12.19 11.83 12.03 326,343 -0.20(-1.64%)
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.