TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
4.840
0.00 (0.00%)
Oct 31, 2025, 11:45 AM EDT - Market open
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.83 | 4.87 | 4.75 | 4.82 | - | -0.41% | 44,431 |
| Oct 30, 2025 | 4.90 | 4.96 | 4.81 | 4.84 | 4.84 | -3.01% | 172,334 |
| Oct 29, 2025 | 5.53 | 5.54 | 4.98 | 4.99 | 4.99 | -9.76% | 174,700 |
| Oct 28, 2025 | 5.87 | 5.87 | 5.53 | 5.53 | 5.53 | -6.11% | 174,635 |
| Oct 27, 2025 | 5.97 | 5.98 | 5.78 | 5.89 | 5.89 | -0.51% | 209,004 |
| Oct 24, 2025 | 5.84 | 5.93 | 5.75 | 5.92 | 5.92 | 2.78% | 144,565 |
| Oct 23, 2025 | 5.70 | 5.83 | 5.70 | 5.76 | 5.76 | 0.88% | 233,460 |
| Oct 22, 2025 | 5.63 | 5.72 | 5.54 | 5.71 | 5.71 | 0.71% | 289,101 |
| Oct 21, 2025 | 5.43 | 5.72 | 5.42 | 5.67 | 5.67 | 3.85% | 434,776 |
| Oct 20, 2025 | 5.47 | 5.52 | 5.29 | 5.46 | 5.46 | 1.30% | 528,381 |
| Oct 17, 2025 | 5.33 | 5.41 | 5.28 | 5.39 | 5.39 | 0.75% | 261,762 |
| Oct 16, 2025 | 5.52 | 5.52 | 5.28 | 5.35 | 5.35 | -2.90% | 317,302 |
| Oct 15, 2025 | 5.58 | 5.63 | 5.34 | 5.51 | 5.51 | -0.54% | 496,175 |
| Oct 14, 2025 | 5.48 | 5.62 | 5.42 | 5.54 | 5.54 | -0.54% | 213,949 |
| Oct 13, 2025 | 5.62 | 5.62 | 5.40 | 5.57 | 5.57 | 0.36% | 315,706 |
| Oct 10, 2025 | 5.81 | 6.00 | 5.47 | 5.55 | 5.55 | -4.48% | 314,872 |
| Oct 9, 2025 | 5.82 | 5.88 | 5.66 | 5.81 | 5.81 | -0.68% | 189,445 |
| Oct 8, 2025 | 6.02 | 6.02 | 5.80 | 5.85 | 5.85 | -1.52% | 118,430 |
| Oct 7, 2025 | 5.96 | 5.97 | 5.73 | 5.94 | 5.94 | -0.17% | 234,607 |
| Oct 6, 2025 | 6.11 | 6.11 | 5.89 | 5.95 | 5.95 | -1.82% | 282,147 |
| Oct 3, 2025 | 5.65 | 6.16 | 5.65 | 6.06 | 6.06 | 7.83% | 256,499 |
| Oct 2, 2025 | 6.33 | 6.33 | 5.62 | 5.62 | 5.62 | -11.22% | 149,170 |
| Oct 1, 2025 | 6.00 | 6.51 | 6.00 | 6.33 | 6.33 | 3.26% | 287,969 |
| Sep 30, 2025 | 5.94 | 6.22 | 5.76 | 6.13 | 6.13 | 3.37% | 244,050 |
| Sep 29, 2025 | 6.26 | 6.26 | 5.74 | 5.93 | 5.93 | -4.97% | 177,910 |
| Sep 26, 2025 | 6.26 | 6.30 | 6.14 | 6.24 | 6.24 | -0.16% | 190,110 |
| Sep 25, 2025 | 6.25 | 6.32 | 6.14 | 6.25 | 6.25 | -1.88% | 228,241 |
| Sep 24, 2025 | 6.41 | 6.46 | 6.12 | 6.37 | 6.37 | 0.16% | 161,492 |
| Sep 23, 2025 | 6.46 | 6.61 | 6.25 | 6.36 | 6.36 | -1.24% | 166,115 |
| Sep 22, 2025 | 6.30 | 6.47 | 6.16 | 6.44 | 6.44 | 0.31% | 141,173 |
| Sep 19, 2025 | 6.46 | 6.48 | 6.17 | 6.42 | 6.42 | -0.62% | 817,866 |
| Sep 18, 2025 | 6.22 | 6.54 | 6.22 | 6.46 | 6.46 | 4.70% | 155,841 |
| Sep 17, 2025 | 6.36 | 6.66 | 6.17 | 6.17 | 6.17 | -2.53% | 196,475 |
| Sep 16, 2025 | 6.18 | 6.38 | 6.00 | 6.33 | 6.33 | 2.59% | 113,030 |
| Sep 15, 2025 | 6.06 | 6.19 | 5.90 | 6.17 | 6.17 | 3.01% | 76,704 |
| Sep 12, 2025 | 5.88 | 6.10 | 5.76 | 5.99 | 5.99 | 1.87% | 146,716 |
| Sep 11, 2025 | 5.72 | 5.91 | 5.60 | 5.88 | 5.88 | 2.62% | 106,224 |
| Sep 10, 2025 | 5.47 | 5.75 | 5.41 | 5.73 | 5.73 | 3.99% | 103,852 |
| Sep 9, 2025 | 5.74 | 5.83 | 5.50 | 5.51 | 5.51 | -5.33% | 85,554 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.71 | 5.82 | 5.82 | -0.68% | 83,282 |
| Sep 5, 2025 | 5.78 | 5.96 | 5.78 | 5.86 | 5.86 | 1.91% | 85,925 |
| Sep 4, 2025 | 5.83 | 5.83 | 5.69 | 5.75 | 5.75 | 0.52% | 80,800 |
| Sep 3, 2025 | 5.91 | 5.97 | 5.69 | 5.72 | 5.72 | -4.03% | 115,074 |
| Sep 2, 2025 | 5.89 | 6.10 | 5.83 | 5.96 | 5.96 | -0.17% | 132,815 |
| Aug 29, 2025 | 6.28 | 6.28 | 5.97 | 5.97 | 5.97 | -2.61% | 104,499 |
| Aug 28, 2025 | 6.10 | 6.17 | 5.89 | 6.13 | 6.13 | 0.99% | 127,725 |
| Aug 27, 2025 | 6.14 | 6.24 | 6.06 | 6.07 | 6.07 | -1.78% | 83,694 |
| Aug 26, 2025 | 6.29 | 6.36 | 6.13 | 6.18 | 6.18 | -0.16% | 95,014 |
| Aug 25, 2025 | 6.14 | 6.21 | 6.03 | 6.19 | 6.19 | 0.32% | 133,473 |
| Aug 22, 2025 | 5.90 | 6.23 | 5.81 | 6.17 | 6.17 | 6.20% | 158,618 |