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

Trueblue Inc (NY: TBI )

10.54 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2009 8.540 8.600 8.310 8.530 228,738 -0.02(-0.23%)
May 28, 2009 8.640 8.820 8.310 8.550 189,680 -0.01(-0.12%)
May 27, 2009 9.060 9.150 8.530 8.560 284,926 -0.53(-5.83%)
May 26, 2009 8.300 9.270 8.300 9.090 193,690 +0.56(+6.57%)
May 22, 2009 8.850 8.880 8.480 8.530 159,877 -0.29(-3.29%)
May 21, 2009 8.750 8.880 8.580 8.820 224,440 -0.08(-0.90%)
May 20, 2009 9.160 9.220 8.870 8.900 261,562 -0.21(-2.31%)
May 19, 2009 9.170 9.220 8.980 9.110 171,254 -0.21(-2.25%)
May 18, 2009 9.290 9.350 9.010 9.320 259,661 +0.14(+1.53%)
May 15, 2009 9.330 9.470 9.120 9.180 239,615 -0.17(-1.82%)
May 14, 2009 9.360 9.520 9.230 9.350 182,392 +0.07(+0.75%)
May 13, 2009 9.360 9.520 9.250 9.280 456,819 -0.25(-2.62%)
May 12, 2009 9.470 9.730 9.260 9.530 421,507 -0.01(-0.10%)
May 11, 2009 9.160 9.700 8.960 9.540 337,076 +0.35(+3.81%)
May 08, 2009 8.830 9.250 8.740 9.190 417,765 +0.47(+5.39%)
May 07, 2009 9.300 9.420 8.700 8.720 212,952 -0.33(-3.65%)
May 06, 2009 9.510 9.560 8.810 9.050 465,084 -0.44(-4.64%)
May 05, 2009 9.910 9.930 9.370 9.490 271,402 -0.51(-5.10%)
May 04, 2009 9.890 10.01 9.850 10.00 298,863 +0.52(+5.49%)
May 01, 2009 9.710 9.730 9.410 9.480 270,876 -0.23(-2.37%)
Apr 30, 2009 9.970 10.17 9.650 9.710 322,474 -0.22(-2.22%)
Apr 29, 2009 9.450 10.10 9.400 9.930 429,793 +0.54(+5.75%)
Apr 28, 2009 9.210 9.720 9.030 9.390 457,915 +0.05(+0.54%)
Apr 27, 2009 9.150 9.460 9.060 9.340 481,454 -0.20(-2.10%)
Apr 24, 2009 9.290 9.650 8.908 9.540 490,082 +0.28(+3.02%)
Apr 23, 2009 9.730 9.730 8.510 9.260 659,390 -0.57(-5.80%)
Apr 22, 2009 8.860 10.29 8.860 9.830 532,691 +0.85(+9.47%)
Apr 21, 2009 8.810 9.320 8.670 8.980 583,734 +0.16(+1.81%)
Apr 20, 2009 9.500 9.590 8.770 8.820 343,544 -1.02(-10.37%)
Apr 17, 2009 9.400 9.950 9.390 9.840 306,696 +0.49(+5.24%)
Apr 16, 2009 9.130 9.480 8.960 9.350 228,109 +0.34(+3.77%)
Apr 15, 2009 8.570 9.040 8.490 9.010 193,840 +0.37(+4.28%)
Apr 14, 2009 8.930 9.030 8.540 8.640 309,292 -0.49(-5.37%)
Apr 13, 2009 9.100 9.190 8.730 9.130 264,862 -0.14(-1.51%)
Apr 09, 2009 9.130 9.440 9.020 9.270 444,860 +0.35(+3.92%)
Apr 08, 2009 8.530 8.930 8.490 8.920 233,667 +0.43(+5.06%)
Apr 07, 2009 8.830 9.090 8.480 8.490 227,304 -0.50(-5.56%)
Apr 06, 2009 9.180 9.180 8.950 8.990 284,746 -0.37(-3.95%)
Apr 03, 2009 9.180 9.400 9.050 9.360 255,438 +0.18(+1.96%)
Apr 02, 2009 8.570 9.590 8.430 9.180 290,611 +0.81(+9.68%)
Apr 01, 2009 8.160 8.470 7.870 8.370 195,476 +0.12(+1.45%)
Mar 31, 2009 8.270 8.630 8.210 8.250 186,357 +0.07(+0.86%)
Mar 30, 2009 8.270 8.520 7.990 8.180 143,402 -0.87(-9.61%)
Mar 26, 2009 8.540 9.080 8.380 9.050 389,765 +0.77(+9.30%)
Mar 25, 2009 7.980 8.440 7.705 8.280 394,527 +0.65(+8.52%)
Mar 24, 2009 7.830 8.060 7.510 7.630 308,248 -0.42(-5.22%)
Mar 23, 2009 7.730 8.050 7.660 8.050 273,619 +0.90(+12.59%)
Mar 20, 2009 7.310 7.650 7.100 7.150 334,944 -0.23(-3.12%)
Mar 19, 2009 7.210 7.540 7.200 7.380 305,581 +0.14(+1.93%)
Mar 18, 2009 6.810 7.430 6.660 7.240 287,362 +0.38(+5.54%)
Mar 17, 2009 6.590 6.860 6.400 6.860 189,281 +0.25(+3.78%)
Mar 16, 2009 6.890 6.890 6.580 6.610 248,129 -0.26(-3.78%)
Mar 13, 2009 6.710 6.920 6.660 6.870 0 +0.07(+1.03%)
Mar 12, 2009 6.280 6.820 6.050 6.800 341,392 +0.50(+7.94%)
Mar 11, 2009 6.560 6.680 6.200 6.300 247,180 -0.25(-3.82%)
Mar 10, 2009 6.150 6.660 6.130 6.550 335,265 +0.54(+8.99%)
Mar 09, 2009 6.150 6.250 6.000 6.010 330,950 -0.16(-2.59%)
Mar 06, 2009 6.110 6.300 5.950 6.170 0 +0.09(+1.48%)
Mar 05, 2009 6.450 6.450 6.060 6.080 158,373 -0.56(-8.43%)
Mar 04, 2009 6.530 6.770 6.360 6.640 321,210 +0.03(+0.45%)
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.