Trueblue Inc (NY: TBI )

10.83 +0.38 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 12.52 12.52 12.13 12.23 275,514 -0.29(-2.32%)
Mar 28, 2024 12.48 12.65 12.47 12.52 352,038 +0.06(+0.48%)
Mar 27, 2024 12.24 12.48 12.20 12.46 239,524 +0.33(+2.72%)
Mar 26, 2024 12.19 12.28 12.11 12.13 268,550 +0.06(+0.50%)
Mar 25, 2024 12.13 12.16 11.94 12.07 315,094 -0.01(-0.08%)
Mar 22, 2024 12.32 12.32 11.99 12.08 459,079 -0.23(-1.87%)
Mar 21, 2024 11.97 12.52 11.96 12.31 470,468 +0.41(+3.45%)
Mar 20, 2024 11.50 11.93 11.49 11.90 455,454 +0.39(+3.39%)
Mar 19, 2024 11.51 11.66 11.47 11.51 499,792 -0.04(-0.35%)
Mar 18, 2024 11.74 11.82 11.42 11.55 519,150 -0.19(-1.62%)
Mar 15, 2024 11.49 11.96 11.49 11.74 6,944,448 +0.15(+1.29%)
Mar 14, 2024 11.60 11.70 11.43 11.59 693,723 +0.00(+0.00%)
Mar 13, 2024 11.47 11.65 11.44 11.59 593,633 +0.06(+0.52%)
Mar 12, 2024 11.75 11.81 11.52 11.53 617,363 -0.28(-2.37%)
Mar 11, 2024 12.02 12.08 11.68 11.81 578,406 -0.25(-2.07%)
Mar 08, 2024 11.79 12.13 11.79 12.06 637,012 +0.40(+3.43%)
Mar 07, 2024 11.77 11.88 11.54 11.66 501,546 +0.05(+0.43%)
Mar 06, 2024 11.54 11.64 11.25 11.61 689,755 +0.25(+2.20%)
Mar 05, 2024 11.66 11.66 11.26 11.36 801,118 -0.33(-2.82%)
Mar 04, 2024 11.04 11.70 11.02 11.69 1,176,002 -0.14(-1.18%)
Mar 01, 2024 11.73 12.03 11.60 11.83 334,070 +0.08(+0.68%)
Feb 29, 2024 11.82 12.00 11.62 11.75 510,020 +0.11(+0.95%)
Feb 28, 2024 11.84 12.02 11.55 11.64 728,335 -0.25(-2.10%)
Feb 27, 2024 11.46 11.94 11.46 11.89 495,572 +0.48(+4.21%)
Feb 26, 2024 11.21 11.74 11.21 11.41 569,201 +0.16(+1.42%)
Feb 23, 2024 10.93 11.26 10.77 11.25 605,037 +0.21(+1.90%)
Feb 22, 2024 12.80 12.88 11.00 11.04 969,367 -1.39(-11.18%)
Feb 21, 2024 12.86 12.86 12.29 12.43 356,227 -0.38(-2.97%)
Feb 20, 2024 12.57 12.84 12.47 12.81 299,622 +0.07(+0.55%)
Feb 16, 2024 12.83 13.00 12.72 12.74 249,534 -0.23(-1.77%)
Feb 15, 2024 12.70 13.08 12.66 12.97 237,877 +0.37(+2.94%)
Feb 14, 2024 12.77 12.88 12.52 12.60 238,488 +0.03(+0.24%)
Feb 13, 2024 13.16 13.28 12.53 12.57 231,286 -0.98(-7.23%)
Feb 12, 2024 13.22 13.61 13.22 13.55 145,211 +0.33(+2.50%)
Feb 09, 2024 13.27 13.32 13.13 13.22 142,525 -0.03(-0.23%)
Feb 08, 2024 13.06 13.28 12.86 13.25 152,348 +0.17(+1.30%)
Feb 07, 2024 13.38 13.39 13.01 13.08 149,720 -0.26(-1.95%)
Feb 06, 2024 13.20 13.50 13.20 13.34 188,273 +0.12(+0.91%)
Feb 05, 2024 13.51 13.51 13.15 13.22 191,294 -0.46(-3.36%)
Feb 02, 2024 13.78 13.89 13.67 13.68 160,582 -0.30(-2.15%)
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.