TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
6.06
+0.44 (7.83%)
Oct 3, 2025, 4:00 PM EDT - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 5.86 | 5.93 | 5.80 | 5.81 | 5.81 | -2.02% | 85,568 |
| Aug 20, 2025 | 5.93 | 6.06 | 5.85 | 5.93 | 5.93 | 0.17% | 152,424 |
| Aug 19, 2025 | 6.15 | 6.22 | 5.92 | 5.92 | 5.92 | -3.11% | 135,558 |
| Aug 18, 2025 | 5.70 | 6.29 | 5.70 | 6.11 | 6.11 | 6.08% | 201,295 |
| Aug 15, 2025 | 5.86 | 5.89 | 5.61 | 5.76 | 5.76 | -1.03% | 377,706 |
| Aug 14, 2025 | 5.72 | 5.82 | 5.42 | 5.82 | 5.82 | 1.04% | 259,069 |
| Aug 13, 2025 | 6.00 | 6.11 | 5.64 | 5.76 | 5.76 | -3.36% | 216,133 |
| Aug 12, 2025 | 5.71 | 6.04 | 5.68 | 5.96 | 5.96 | 5.30% | 168,266 |
| Aug 11, 2025 | 5.83 | 5.84 | 5.46 | 5.66 | 5.66 | -2.75% | 134,609 |
| 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 |