TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
4.920
+0.140 (2.93%)
At close: Jan 29, 2026, 4:00 PM EST
5.05
+0.13 (2.64%)
After-hours: Jan 29, 2026, 4:45 PM EST
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.81 | 4.96 | 4.77 | 4.92 | 4.92 | 2.93% | 149,911 |
| Jan 28, 2026 | 5.03 | 5.03 | 4.75 | 4.78 | 4.78 | -4.59% | 111,273 |
| Jan 27, 2026 | 5.13 | 5.13 | 4.86 | 5.01 | 5.01 | -2.72% | 188,078 |
| Jan 26, 2026 | 5.29 | 5.29 | 5.12 | 5.15 | 5.15 | -2.83% | 131,157 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.26 | 5.30 | 5.30 | -4.33% | 125,598 |
| Jan 22, 2026 | 5.40 | 5.54 | 5.39 | 5.54 | 5.54 | 3.55% | 190,493 |
| Jan 21, 2026 | 5.27 | 5.39 | 5.25 | 5.35 | 5.35 | 1.90% | 233,816 |
| Jan 20, 2026 | 5.13 | 5.30 | 5.07 | 5.25 | 5.25 | - | 165,988 |
| Jan 16, 2026 | 5.00 | 5.34 | 4.93 | 5.25 | 5.25 | 4.58% | 226,544 |
| Jan 15, 2026 | 4.98 | 5.07 | 4.92 | 5.02 | 5.02 | 0.80% | 78,969 |
| Jan 14, 2026 | 5.00 | 5.21 | 4.96 | 4.98 | 4.98 | -0.40% | 136,004 |
| Jan 13, 2026 | 5.04 | 5.11 | 4.77 | 5.00 | 5.00 | -1.38% | 273,026 |
| Jan 12, 2026 | 4.78 | 5.26 | 4.78 | 5.07 | 5.07 | 5.41% | 264,277 |
| Jan 9, 2026 | 4.54 | 4.88 | 4.44 | 4.81 | 4.81 | 5.71% | 187,081 |
| Jan 8, 2026 | 4.60 | 4.71 | 4.50 | 4.55 | 4.55 | -2.36% | 132,871 |
| Jan 7, 2026 | 4.72 | 4.77 | 4.56 | 4.66 | 4.66 | -1.48% | 129,624 |
| Jan 6, 2026 | 4.68 | 4.89 | 4.64 | 4.73 | 4.73 | 0.21% | 180,366 |
| Jan 5, 2026 | 4.38 | 4.75 | 4.35 | 4.72 | 4.72 | 7.27% | 222,450 |
| Jan 2, 2026 | 4.55 | 4.59 | 4.35 | 4.40 | 4.40 | -3.30% | 243,736 |
| Dec 31, 2025 | 4.57 | 4.57 | 4.46 | 4.55 | 4.55 | - | 186,267 |
| Dec 30, 2025 | 4.78 | 4.78 | 4.50 | 4.55 | 4.55 | -3.19% | 285,660 |
| Dec 29, 2025 | 4.67 | 4.73 | 4.64 | 4.70 | 4.70 | 1.08% | 96,337 |
| Dec 26, 2025 | 4.59 | 4.67 | 4.57 | 4.65 | 4.65 | 0.65% | 172,001 |
| Dec 24, 2025 | 4.59 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 72,483 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.47 | 4.58 | 4.58 | -2.55% | 181,603 |
| Dec 22, 2025 | 4.68 | 4.82 | 4.68 | 4.70 | 4.70 | -0.63% | 199,588 |
| Dec 19, 2025 | 4.84 | 4.88 | 4.61 | 4.73 | 4.73 | -2.27% | 836,954 |
| Dec 18, 2025 | 4.84 | 4.91 | 4.79 | 4.84 | 4.84 | 0.21% | 155,335 |
| Dec 17, 2025 | 4.84 | 4.98 | 4.74 | 4.83 | 4.83 | - | 316,065 |
| Dec 16, 2025 | 4.77 | 4.95 | 4.77 | 4.83 | 4.83 | 0.63% | 226,744 |
| Dec 15, 2025 | 4.95 | 4.98 | 4.77 | 4.80 | 4.80 | -2.44% | 173,561 |
| Dec 12, 2025 | 5.06 | 5.09 | 4.90 | 4.92 | 4.92 | -2.19% | 128,141 |
| Dec 11, 2025 | 4.82 | 5.08 | 4.79 | 5.03 | 5.03 | 4.14% | 205,673 |
| Dec 10, 2025 | 4.76 | 4.88 | 4.75 | 4.83 | 4.83 | 1.68% | 238,941 |
| Dec 9, 2025 | 4.80 | 4.87 | 4.74 | 4.75 | 4.75 | -2.06% | 183,832 |
| Dec 8, 2025 | 4.94 | 5.04 | 4.84 | 4.85 | 4.85 | -1.02% | 147,782 |
| Dec 5, 2025 | 5.01 | 5.02 | 4.90 | 4.90 | 4.90 | -1.80% | 107,382 |
| Dec 4, 2025 | 5.18 | 5.25 | 4.89 | 4.99 | 4.99 | -3.48% | 196,557 |
| Dec 3, 2025 | 5.15 | 5.25 | 5.12 | 5.17 | 5.17 | 1.77% | 123,933 |
| Dec 2, 2025 | 5.20 | 5.39 | 5.05 | 5.08 | 5.08 | -1.36% | 225,195 |
| Dec 1, 2025 | 4.84 | 5.17 | 4.84 | 5.15 | 5.15 | 5.10% | 170,141 |
| Nov 28, 2025 | 5.06 | 5.07 | 4.89 | 4.90 | 4.90 | -2.39% | 82,241 |
| Nov 26, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | -0.20% | 111,381 |
| Nov 25, 2025 | 4.77 | 5.05 | 4.77 | 5.03 | 5.03 | 5.89% | 144,117 |
| Nov 24, 2025 | 4.64 | 4.84 | 4.52 | 4.75 | 4.75 | 0.21% | 159,642 |
| Nov 21, 2025 | 4.53 | 4.85 | 4.45 | 4.74 | 4.74 | 5.33% | 179,554 |
| Nov 20, 2025 | 4.61 | 4.69 | 4.47 | 4.50 | 4.50 | -1.53% | 132,408 |
| Nov 19, 2025 | 4.60 | 4.68 | 4.52 | 4.57 | 4.57 | -1.72% | 201,961 |
| Nov 18, 2025 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | -4.52% | 180,064 |
| Nov 17, 2025 | 4.96 | 5.04 | 4.83 | 4.87 | 4.87 | -0.81% | 138,823 |