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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254.834.874.754.82--0.41%44,431
Oct 30, 20254.904.964.814.844.84-3.01%172,334
Oct 29, 20255.535.544.984.994.99-9.76%174,700
Oct 28, 20255.875.875.535.535.53-6.11%174,635
Oct 27, 20255.975.985.785.895.89-0.51%209,004
Oct 24, 20255.845.935.755.925.922.78%144,565
Oct 23, 20255.705.835.705.765.760.88%233,460
Oct 22, 20255.635.725.545.715.710.71%289,101
Oct 21, 20255.435.725.425.675.673.85%434,776
Oct 20, 20255.475.525.295.465.461.30%528,381
Oct 17, 20255.335.415.285.395.390.75%261,762
Oct 16, 20255.525.525.285.355.35-2.90%317,302
Oct 15, 20255.585.635.345.515.51-0.54%496,175
Oct 14, 20255.485.625.425.545.54-0.54%213,949
Oct 13, 20255.625.625.405.575.570.36%315,706
Oct 10, 20255.816.005.475.555.55-4.48%314,872
Oct 9, 20255.825.885.665.815.81-0.68%189,445
Oct 8, 20256.026.025.805.855.85-1.52%118,430
Oct 7, 20255.965.975.735.945.94-0.17%234,607
Oct 6, 20256.116.115.895.955.95-1.82%282,147
Oct 3, 20255.656.165.656.066.067.83%256,499
Oct 2, 20256.336.335.625.625.62-11.22%149,170
Oct 1, 20256.006.516.006.336.333.26%287,969
Sep 30, 20255.946.225.766.136.133.37%244,050
Sep 29, 20256.266.265.745.935.93-4.97%177,910
Sep 26, 20256.266.306.146.246.24-0.16%190,110
Sep 25, 20256.256.326.146.256.25-1.88%228,241
Sep 24, 20256.416.466.126.376.370.16%161,492
Sep 23, 20256.466.616.256.366.36-1.24%166,115
Sep 22, 20256.306.476.166.446.440.31%141,173
Sep 19, 20256.466.486.176.426.42-0.62%817,866
Sep 18, 20256.226.546.226.466.464.70%155,841
Sep 17, 20256.366.666.176.176.17-2.53%196,475
Sep 16, 20256.186.386.006.336.332.59%113,030
Sep 15, 20256.066.195.906.176.173.01%76,704
Sep 12, 20255.886.105.765.995.991.87%146,716
Sep 11, 20255.725.915.605.885.882.62%106,224
Sep 10, 20255.475.755.415.735.733.99%103,852
Sep 9, 20255.745.835.505.515.51-5.33%85,554
Sep 8, 20255.905.905.715.825.82-0.68%83,282
Sep 5, 20255.785.965.785.865.861.91%85,925
Sep 4, 20255.835.835.695.755.750.52%80,800
Sep 3, 20255.915.975.695.725.72-4.03%115,074
Sep 2, 20255.896.105.835.965.96-0.17%132,815
Aug 29, 20256.286.285.975.975.97-2.61%104,499
Aug 28, 20256.106.175.896.136.130.99%127,725
Aug 27, 20256.146.246.066.076.07-1.78%83,694
Aug 26, 20256.296.366.136.186.18-0.16%95,014
Aug 25, 20256.146.216.036.196.190.32%133,473
Aug 22, 20255.906.235.816.176.176.20%158,618