TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
5.82
-0.24 (-3.96%)
Aug 8, 2025, 4:00 PM - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.12 | 6.13 | 5.80 | 5.82 | 5.82 | -3.96% | 150,809 |
| Aug 7, 2025 | 5.94 | 6.19 | 5.80 | 6.06 | 6.06 | 3.24% | 199,599 |
| Aug 6, 2025 | 6.09 | 6.16 | 5.52 | 5.87 | 5.87 | -3.61% | 199,998 |
| Aug 5, 2025 | 6.39 | 6.52 | 5.36 | 6.09 | 6.09 | -3.94% | 418,352 |
| Aug 4, 2025 | 6.70 | 6.90 | 6.29 | 6.34 | 6.34 | -4.66% | 179,805 |
| Aug 1, 2025 | 7.07 | 7.08 | 6.65 | 6.65 | 6.65 | -7.89% | 218,873 |
| Jul 31, 2025 | 7.22 | 7.44 | 7.07 | 7.22 | 7.22 | - | 264,215 |
| Jul 30, 2025 | 7.42 | 7.51 | 7.15 | 7.22 | 7.22 | -1.77% | 249,160 |
| Jul 29, 2025 | 7.21 | 7.39 | 7.00 | 7.35 | 7.35 | 3.09% | 205,199 |
| Jul 28, 2025 | 7.35 | 7.40 | 7.08 | 7.13 | 7.13 | -3.13% | 132,392 |
| Jul 25, 2025 | 7.35 | 7.41 | 7.17 | 7.36 | 7.36 | 0.14% | 106,896 |
| Jul 24, 2025 | 7.62 | 7.69 | 7.34 | 7.35 | 7.35 | -4.30% | 146,910 |
| Jul 23, 2025 | 7.50 | 7.78 | 7.38 | 7.68 | 7.68 | 3.50% | 204,740 |
| Jul 22, 2025 | 6.99 | 7.60 | 6.99 | 7.42 | 7.42 | 6.15% | 355,203 |
| Jul 21, 2025 | 7.15 | 7.22 | 6.87 | 6.99 | 6.99 | -1.55% | 179,526 |
| Jul 18, 2025 | 6.99 | 7.19 | 6.92 | 7.10 | 7.10 | 2.01% | 169,559 |
| Jul 17, 2025 | 6.53 | 7.14 | 6.53 | 6.96 | 6.96 | 7.41% | 243,653 |
| Jul 16, 2025 | 6.22 | 6.55 | 6.20 | 6.48 | 6.48 | 4.68% | 178,052 |
| Jul 15, 2025 | 6.09 | 6.30 | 6.03 | 6.19 | 6.19 | 1.81% | 262,149 |
| Jul 14, 2025 | 6.17 | 6.21 | 6.02 | 6.08 | 6.08 | -2.09% | 159,545 |
| Jul 11, 2025 | 6.33 | 6.33 | 6.06 | 6.21 | 6.21 | -3.27% | 183,322 |
| Jul 10, 2025 | 6.63 | 6.68 | 6.37 | 6.42 | 6.42 | -3.17% | 129,748 |
| Jul 9, 2025 | 6.76 | 6.81 | 6.58 | 6.63 | 6.63 | -1.49% | 177,531 |
| Jul 8, 2025 | 6.70 | 6.89 | 6.62 | 6.73 | 6.73 | 0.45% | 167,708 |
| Jul 7, 2025 | 6.57 | 6.80 | 6.57 | 6.70 | 6.70 | 0.75% | 192,101 |
| Jul 3, 2025 | 6.65 | 6.69 | 6.57 | 6.65 | 6.65 | 0.91% | 60,429 |
| Jul 2, 2025 | 6.71 | 6.71 | 6.44 | 6.59 | 6.59 | -0.15% | 122,721 |
| Jul 1, 2025 | 6.40 | 6.84 | 6.36 | 6.60 | 6.60 | 1.85% | 141,134 |
| Jun 30, 2025 | 6.70 | 6.72 | 6.47 | 6.48 | 6.48 | -2.70% | 142,697 |
| Jun 27, 2025 | 6.64 | 6.80 | 6.54 | 6.66 | 6.66 | 1.52% | 216,481 |
| Jun 26, 2025 | 6.47 | 6.58 | 6.43 | 6.56 | 6.56 | 2.18% | 131,019 |
| Jun 25, 2025 | 6.51 | 6.53 | 6.27 | 6.42 | 6.42 | -2.58% | 251,026 |
| Jun 24, 2025 | 6.98 | 7.05 | 6.55 | 6.59 | 6.59 | -3.94% | 208,223 |
| Jun 23, 2025 | 6.70 | 6.94 | 6.65 | 6.86 | 6.86 | 0.59% | 172,654 |
| Jun 20, 2025 | 7.14 | 7.19 | 6.71 | 6.82 | 6.82 | -3.67% | 740,765 |
| Jun 18, 2025 | 6.90 | 7.35 | 6.90 | 7.08 | 7.08 | 4.73% | 272,995 |
| Jun 17, 2025 | 6.84 | 6.96 | 6.75 | 6.76 | 6.76 | -2.45% | 159,779 |
| Jun 16, 2025 | 6.72 | 7.23 | 6.67 | 6.93 | 6.93 | 4.68% | 192,000 |
| Jun 13, 2025 | 6.61 | 6.74 | 6.48 | 6.62 | 6.62 | -2.07% | 179,996 |
| Jun 12, 2025 | 6.42 | 6.81 | 6.29 | 6.76 | 6.76 | 3.68% | 189,130 |
| Jun 11, 2025 | 6.24 | 6.55 | 6.17 | 6.52 | 6.52 | 5.67% | 309,913 |
| Jun 10, 2025 | 6.10 | 6.28 | 6.08 | 6.17 | 6.17 | 0.49% | 95,838 |
| Jun 9, 2025 | 6.57 | 6.68 | 6.14 | 6.14 | 6.14 | -5.39% | 197,565 |
| Jun 6, 2025 | 6.16 | 6.56 | 6.09 | 6.49 | 6.49 | 8.17% | 204,141 |
| Jun 5, 2025 | 6.01 | 6.12 | 5.94 | 6.00 | 6.00 | 0.17% | 172,504 |
| Jun 4, 2025 | 6.04 | 6.08 | 5.85 | 5.99 | 5.99 | -0.17% | 288,924 |
| Jun 3, 2025 | 5.77 | 6.07 | 5.66 | 6.00 | 6.00 | 3.63% | 221,713 |
| Jun 2, 2025 | 5.99 | 6.03 | 5.69 | 5.79 | 5.79 | -3.50% | 337,539 |
| May 30, 2025 | 5.84 | 6.04 | 5.82 | 6.00 | 6.00 | 1.18% | 175,240 |
| May 29, 2025 | 6.05 | 6.05 | 5.83 | 5.93 | 5.93 | -1.50% | 162,479 |