TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
6.00
+0.01 (0.17%)
At close: Jun 5, 2025, 4:00 PM
6.00
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

TrueBlue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20256.016.125.946.006.000.17%172,504
Jun 4, 20256.046.085.855.995.99-0.17%288,924
Jun 3, 20255.776.075.666.006.003.63%221,713
Jun 2, 20255.996.035.695.795.79-3.50%337,539
May 30, 20255.846.045.826.006.001.18%175,240
May 29, 20256.056.055.835.935.93-1.50%162,479
May 28, 20256.136.285.986.026.02-1.63%236,474
May 27, 20255.886.175.796.126.126.62%210,803
May 23, 20255.495.765.415.745.741.41%381,547
May 22, 20255.635.765.545.665.66-0.18%304,148
May 21, 20255.545.905.525.675.670.53%266,952
May 20, 20255.985.985.615.645.64-6.00%346,124
May 19, 20255.496.045.496.006.007.14%536,437
May 16, 20255.205.675.145.605.608.95%582,872
May 15, 20255.235.415.055.145.14-3.20%503,936
May 14, 20255.555.725.315.315.31-3.45%511,443
May 13, 20255.796.095.485.505.5018.28%3,801,602
May 12, 20254.644.744.454.654.655.68%412,255
May 9, 20254.294.564.294.404.403.04%355,556
May 8, 20254.064.303.934.274.277.29%456,051
May 7, 20253.904.183.763.983.983.65%253,098
May 6, 20253.894.173.453.843.84-10.49%755,613
May 5, 20254.344.404.244.294.29-3.38%134,454
May 2, 20254.474.624.344.444.441.37%126,141
May 1, 20254.374.474.194.384.380.92%134,037
Apr 30, 20254.224.364.114.344.340.70%196,717
Apr 29, 20254.304.344.164.314.310.23%159,581
Apr 28, 20254.294.424.154.304.300.23%121,101
Apr 25, 20254.414.414.254.294.29-4.03%151,091
Apr 24, 20254.374.484.324.474.471.36%226,472
Apr 23, 20254.524.654.314.414.410.92%248,228
Apr 22, 20254.294.444.034.374.373.55%268,861
Apr 21, 20254.204.274.114.224.22-0.71%267,914
Apr 17, 20254.174.314.114.254.251.19%209,673
Apr 16, 20254.264.364.104.204.20-1.41%230,102
Apr 15, 20254.404.414.204.264.26-3.62%354,203
Apr 14, 20254.244.444.114.424.426.00%299,856
Apr 11, 20254.334.453.954.174.17-5.01%394,776
Apr 10, 20254.704.864.224.394.39-10.41%386,939
Apr 9, 20254.695.084.614.904.903.59%626,265
Apr 8, 20255.115.134.644.734.73-3.67%336,945
Apr 7, 20254.805.294.584.914.91-2.19%364,174
Apr 4, 20254.575.074.505.025.022.66%389,975
Apr 3, 20255.305.404.894.894.89-13.30%338,129
Apr 2, 20255.225.755.225.645.646.21%281,972
Apr 1, 20255.285.355.075.315.31-176,074
Mar 31, 20255.495.495.295.315.31-5.01%170,434
Mar 28, 20255.815.835.435.595.59-4.12%211,327
Mar 27, 20255.605.925.545.835.834.29%216,975
Mar 26, 20255.615.675.535.595.59-0.89%114,804