TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
5.59
-0.24 (-4.12%)
At close: Mar 28, 2025, 4:00 PM
5.37
-0.22 (-3.99%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.82 | 5.88 | 5.53 | 5.55 | - | -4.80% | 50,449 |
| Mar 27, 2025 | 5.60 | 5.92 | 5.54 | 5.83 | 5.83 | 4.29% | 216,975 |
| Mar 26, 2025 | 5.61 | 5.67 | 5.53 | 5.59 | 5.59 | -0.89% | 114,804 |
| Mar 25, 2025 | 6.00 | 6.00 | 5.63 | 5.64 | 5.64 | -6.62% | 263,671 |
| Mar 24, 2025 | 5.85 | 6.20 | 5.80 | 6.04 | 6.04 | 5.78% | 380,487 |
| Mar 21, 2025 | 5.71 | 5.78 | 5.52 | 5.71 | 5.71 | -1.55% | 736,287 |
| Mar 20, 2025 | 5.67 | 5.98 | 5.67 | 5.80 | 5.80 | 0.87% | 149,430 |
| Mar 19, 2025 | 5.64 | 5.75 | 5.60 | 5.75 | 5.75 | 1.95% | 156,113 |
| Mar 18, 2025 | 5.74 | 5.74 | 5.55 | 5.64 | 5.64 | -1.74% | 247,278 |
| Mar 17, 2025 | 5.80 | 5.99 | 5.74 | 5.74 | 5.74 | -1.54% | 154,340 |
| Mar 14, 2025 | 5.57 | 5.90 | 5.55 | 5.83 | 5.83 | 6.78% | 213,169 |
| Mar 13, 2025 | 5.36 | 5.48 | 5.26 | 5.46 | 5.46 | 2.82% | 218,805 |
| Mar 12, 2025 | 5.37 | 5.38 | 5.19 | 5.31 | 5.31 | 0.38% | 198,667 |
| Mar 11, 2025 | 5.40 | 5.54 | 5.25 | 5.29 | 5.29 | -3.29% | 212,451 |
| Mar 10, 2025 | 5.59 | 5.66 | 5.46 | 5.47 | 5.47 | -4.04% | 196,202 |
| Mar 7, 2025 | 6.04 | 6.05 | 5.70 | 5.70 | 5.70 | -6.10% | 198,867 |
| Mar 6, 2025 | 5.54 | 6.16 | 5.51 | 6.07 | 6.07 | 8.01% | 267,677 |
| Mar 5, 2025 | 5.70 | 5.77 | 5.55 | 5.62 | 5.62 | -0.71% | 144,327 |
| Mar 4, 2025 | 5.60 | 5.81 | 5.53 | 5.66 | 5.66 | 0.53% | 226,368 |
| Mar 3, 2025 | 6.29 | 6.32 | 5.59 | 5.63 | 5.63 | -10.35% | 260,952 |
| Feb 28, 2025 | 6.12 | 6.35 | 6.02 | 6.28 | 6.28 | 1.45% | 298,294 |
| Feb 27, 2025 | 6.10 | 6.27 | 5.98 | 6.19 | 6.19 | 1.14% | 225,489 |
| Feb 26, 2025 | 5.87 | 6.15 | 5.85 | 6.12 | 6.12 | 3.03% | 307,265 |
| Feb 25, 2025 | 6.10 | 6.21 | 5.88 | 5.94 | 5.94 | -2.94% | 293,904 |
| Feb 24, 2025 | 6.42 | 6.42 | 6.11 | 6.12 | 6.12 | -3.47% | 191,439 |
| Feb 21, 2025 | 6.40 | 6.48 | 6.05 | 6.34 | 6.34 | 0.16% | 414,230 |
| Feb 20, 2025 | 7.86 | 7.86 | 6.20 | 6.33 | 6.33 | -15.03% | 500,143 |
| Feb 19, 2025 | 7.37 | 7.52 | 7.27 | 7.45 | 7.45 | 0.95% | 113,693 |
| Feb 18, 2025 | 7.42 | 7.54 | 7.33 | 7.38 | 7.38 | -1.73% | 146,198 |
| Feb 14, 2025 | 7.54 | 7.71 | 7.31 | 7.51 | 7.51 | 1.49% | 77,356 |
| Feb 13, 2025 | 7.39 | 7.47 | 7.28 | 7.40 | 7.40 | 1.65% | 69,386 |
| Feb 12, 2025 | 7.36 | 7.41 | 7.14 | 7.28 | 7.28 | -1.89% | 135,972 |
| Feb 11, 2025 | 7.21 | 7.42 | 7.19 | 7.42 | 7.42 | 2.06% | 124,536 |
| Feb 10, 2025 | 7.38 | 7.38 | 7.21 | 7.27 | 7.27 | -0.82% | 132,106 |
| Feb 7, 2025 | 7.59 | 7.69 | 7.29 | 7.33 | 7.33 | -4.68% | 110,689 |
| Feb 6, 2025 | 8.22 | 8.22 | 7.69 | 7.69 | 7.69 | -6.22% | 66,700 |
| Feb 5, 2025 | 8.51 | 8.51 | 8.13 | 8.20 | 8.20 | -2.96% | 117,884 |
| Feb 4, 2025 | 7.82 | 8.55 | 7.79 | 8.45 | 8.45 | 7.92% | 157,096 |
| Feb 3, 2025 | 7.96 | 8.13 | 7.82 | 7.83 | 7.83 | -3.93% | 117,386 |
| Jan 31, 2025 | 8.10 | 8.42 | 8.10 | 8.15 | 8.15 | 0.12% | 145,838 |
| Jan 30, 2025 | 8.12 | 8.21 | 8.02 | 8.14 | 8.14 | 0.99% | 91,320 |
| Jan 29, 2025 | 7.96 | 8.20 | 7.90 | 8.06 | 8.06 | 0.75% | 120,701 |
| Jan 28, 2025 | 8.22 | 8.22 | 7.86 | 8.00 | 8.00 | -2.79% | 131,469 |
| Jan 27, 2025 | 7.91 | 8.33 | 7.80 | 8.23 | 8.23 | 4.57% | 160,906 |
| Jan 24, 2025 | 7.63 | 7.88 | 7.49 | 7.87 | 7.87 | 3.28% | 119,154 |
| Jan 23, 2025 | 7.75 | 7.83 | 7.54 | 7.62 | 7.62 | -2.31% | 115,366 |
| Jan 22, 2025 | 7.82 | 7.94 | 7.76 | 7.80 | 7.80 | -0.76% | 102,308 |
| Jan 21, 2025 | 7.90 | 8.00 | 7.84 | 7.86 | 7.86 | 0.38% | 97,736 |
| Jan 17, 2025 | 8.15 | 8.20 | 7.69 | 7.83 | 7.83 | -2.49% | 113,149 |
| Jan 16, 2025 | 7.75 | 8.07 | 7.69 | 8.03 | 8.03 | 3.48% | 103,700 |