Trueblue Inc (NY: TBI )

10.04 +0.07 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.14 10.37 10.00 10.04 228,024 +0.07(+0.70%)
Jul 11, 2024 9.380 10.06 9.290 9.970 331,452 +0.85(+9.32%)
Jul 10, 2024 9.480 9.489 9.120 9.120 243,269 -0.31(-3.29%)
Jul 09, 2024 9.830 9.890 9.390 9.430 282,022 -0.40(-4.07%)
Jul 08, 2024 9.690 9.900 9.670 9.830 397,302 +0.19(+1.97%)
Jul 05, 2024 10.22 10.23 9.595 9.640 294,708 -0.64(-6.23%)
Jul 03, 2024 10.53 10.54 10.28 10.28 73,382 -0.23(-2.19%)
Jul 02, 2024 10.43 10.60 10.37 10.51 197,130 +0.10(+0.96%)
Jul 01, 2024 10.30 10.44 10.04 10.41 424,374 +0.11(+1.07%)
Jun 28, 2024 10.17 10.39 9.980 10.30 877,905 +0.32(+3.21%)
Jun 27, 2024 10.30 10.30 9.950 9.980 239,706 -0.27(-2.63%)
Jun 26, 2024 10.14 10.29 10.12 10.25 272,576 +0.03(+0.29%)
Jun 25, 2024 10.40 10.40 10.05 10.22 362,387 -0.20(-1.92%)
Jun 24, 2024 10.44 10.68 10.37 10.42 175,225 +0.06(+0.58%)
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%)
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.