TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
6.86
+0.11 (1.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.72 | 6.86 | 6.67 | 6.86 | 6.86 | 1.63% | 133,573 |
| Nov 19, 2024 | 6.80 | 6.80 | 6.63 | 6.75 | 6.75 | -1.32% | 187,099 |
| Nov 18, 2024 | 6.96 | 6.96 | 6.77 | 6.84 | 6.84 | -0.73% | 180,124 |
| Nov 15, 2024 | 7.07 | 7.08 | 6.81 | 6.89 | 6.89 | -1.57% | 295,757 |
| Nov 14, 2024 | 7.27 | 7.35 | 6.98 | 7.00 | 7.00 | -2.64% | 225,633 |
| Nov 13, 2024 | 7.40 | 7.42 | 7.18 | 7.19 | 7.19 | -2.04% | 216,660 |
| Nov 12, 2024 | 7.71 | 7.71 | 7.34 | 7.34 | 7.34 | -5.41% | 177,855 |
| Nov 11, 2024 | 7.95 | 8.01 | 7.76 | 7.76 | 7.76 | -1.40% | 173,375 |
| Nov 8, 2024 | 8.11 | 8.17 | 7.85 | 7.87 | 7.87 | -2.60% | 199,694 |
| Nov 7, 2024 | 8.18 | 8.27 | 8.06 | 8.08 | 8.08 | -0.98% | 239,861 |
| Nov 6, 2024 | 7.87 | 8.40 | 7.78 | 8.16 | 8.16 | 11.32% | 314,896 |
| Nov 5, 2024 | 8.05 | 8.07 | 6.98 | 7.33 | 7.33 | -4.31% | 256,531 |
| Nov 4, 2024 | 7.56 | 7.85 | 7.53 | 7.66 | 7.66 | 0.79% | 169,691 |
| Nov 1, 2024 | 7.58 | 7.76 | 7.52 | 7.60 | 7.60 | 1.47% | 137,461 |
| Oct 31, 2024 | 7.53 | 7.67 | 7.46 | 7.49 | 7.49 | -0.93% | 127,857 |
| Oct 30, 2024 | 7.56 | 7.79 | 7.55 | 7.56 | 7.56 | 0.67% | 116,869 |
| Oct 29, 2024 | 7.40 | 7.53 | 7.38 | 7.51 | 7.51 | 0.67% | 122,506 |
| Oct 28, 2024 | 7.31 | 7.57 | 7.31 | 7.46 | 7.46 | 3.04% | 142,232 |
| Oct 25, 2024 | 7.51 | 7.56 | 7.24 | 7.24 | 7.24 | -3.21% | 102,188 |
| Oct 24, 2024 | 7.67 | 7.85 | 7.44 | 7.48 | 7.48 | -2.09% | 316,827 |
| Oct 23, 2024 | 7.58 | 7.80 | 7.53 | 7.64 | 7.64 | 0.39% | 157,011 |
| Oct 22, 2024 | 7.34 | 7.62 | 7.30 | 7.61 | 7.61 | 2.84% | 202,328 |
| Oct 21, 2024 | 7.70 | 7.74 | 7.38 | 7.40 | 7.40 | -5.01% | 183,776 |
| Oct 18, 2024 | 7.85 | 7.95 | 7.77 | 7.79 | 7.79 | -0.38% | 144,090 |
| Oct 17, 2024 | 7.93 | 7.94 | 7.70 | 7.82 | 7.82 | -1.26% | 132,154 |
| Oct 16, 2024 | 7.71 | 7.98 | 7.63 | 7.92 | 7.92 | 4.21% | 317,093 |
| Oct 15, 2024 | 7.30 | 7.79 | 7.30 | 7.60 | 7.60 | 4.54% | 202,323 |
| Oct 14, 2024 | 7.28 | 7.32 | 7.12 | 7.27 | 7.27 | 0.83% | 143,800 |
| Oct 11, 2024 | 7.04 | 7.23 | 7.04 | 7.21 | 7.21 | 2.41% | 110,311 |
| Oct 10, 2024 | 7.28 | 7.34 | 6.97 | 7.04 | 7.04 | -4.61% | 187,638 |
| Oct 9, 2024 | 7.27 | 7.51 | 7.27 | 7.38 | 7.38 | 1.10% | 155,241 |
| Oct 8, 2024 | 7.34 | 7.38 | 7.18 | 7.30 | 7.30 | -0.41% | 188,410 |
| Oct 7, 2024 | 7.47 | 7.47 | 7.29 | 7.33 | 7.33 | -2.14% | 122,810 |
| Oct 4, 2024 | 7.53 | 7.58 | 7.39 | 7.49 | 7.49 | 0.81% | 180,933 |
| Oct 3, 2024 | 7.47 | 7.50 | 7.31 | 7.43 | 7.43 | -1.07% | 194,545 |
| Oct 2, 2024 | 7.73 | 7.76 | 7.44 | 7.51 | 7.51 | -2.59% | 156,035 |
| Oct 1, 2024 | 7.86 | 7.86 | 7.53 | 7.71 | 7.71 | -2.28% | 225,366 |
| Sep 30, 2024 | 7.56 | 7.90 | 7.56 | 7.89 | 7.89 | 3.54% | 165,965 |
| Sep 27, 2024 | 7.59 | 7.72 | 7.47 | 7.62 | 7.62 | 2.28% | 299,542 |
| Sep 26, 2024 | 7.50 | 7.58 | 7.45 | 7.45 | 7.45 | 0.13% | 191,290 |
| Sep 25, 2024 | 7.69 | 7.73 | 7.42 | 7.44 | 7.44 | -3.50% | 174,714 |
| Sep 24, 2024 | 8.03 | 8.04 | 7.67 | 7.71 | 7.71 | -3.63% | 219,985 |
| Sep 23, 2024 | 8.21 | 8.21 | 8.00 | 8.00 | 8.00 | -2.20% | 252,698 |
| Sep 20, 2024 | 8.33 | 8.49 | 8.15 | 8.18 | 8.18 | -2.73% | 700,027 |
| Sep 19, 2024 | 8.29 | 8.41 | 8.17 | 8.41 | 8.41 | 4.08% | 170,573 |
| Sep 18, 2024 | 7.88 | 8.42 | 7.88 | 8.08 | 8.08 | 2.28% | 216,300 |
| Sep 17, 2024 | 7.66 | 7.97 | 7.65 | 7.90 | 7.90 | 4.77% | 328,286 |
| Sep 16, 2024 | 7.74 | 7.76 | 7.48 | 7.54 | 7.54 | -1.57% | 233,866 |
| Sep 13, 2024 | 7.67 | 7.79 | 7.62 | 7.66 | 7.66 | 1.59% | 208,313 |
| Sep 12, 2024 | 7.56 | 7.69 | 7.44 | 7.54 | 7.54 | 0.53% | 186,799 |
| Sep 11, 2024 | 7.39 | 7.54 | 7.36 | 7.50 | 7.50 | 0.81% | 167,585 |
| Sep 10, 2024 | 7.20 | 7.52 | 7.09 | 7.44 | 7.44 | 2.76% | 227,069 |
| Sep 9, 2024 | 7.40 | 7.45 | 7.23 | 7.24 | 7.24 | -2.16% | 228,183 |
| Sep 6, 2024 | 7.73 | 7.77 | 7.28 | 7.40 | 7.40 | -4.52% | 216,804 |
| Sep 5, 2024 | 7.86 | 7.89 | 7.70 | 7.75 | 7.75 | -0.51% | 138,833 |
| Sep 4, 2024 | 7.78 | 7.99 | 7.71 | 7.79 | 7.79 | -0.13% | 194,788 |
| Sep 3, 2024 | 7.91 | 8.04 | 7.62 | 7.80 | 7.80 | -2.13% | 179,923 |
| Aug 30, 2024 | 8.08 | 8.23 | 7.79 | 7.97 | 7.97 | -1.73% | 186,465 |
| Aug 29, 2024 | 8.20 | 8.28 | 8.06 | 8.11 | 8.11 | - | 150,603 |
| Aug 28, 2024 | 8.06 | 8.23 | 7.97 | 8.11 | 8.11 | -0.61% | 153,150 |
| Aug 27, 2024 | 8.30 | 8.35 | 8.11 | 8.16 | 8.16 | -2.04% | 151,770 |
| Aug 26, 2024 | 8.17 | 8.37 | 8.15 | 8.33 | 8.33 | 3.61% | 246,679 |
| Aug 23, 2024 | 7.68 | 8.20 | 7.61 | 8.04 | 8.04 | 5.10% | 177,286 |
| Aug 22, 2024 | 7.74 | 7.82 | 7.59 | 7.65 | 7.65 | -0.78% | 145,743 |
| Aug 21, 2024 | 7.51 | 7.71 | 7.51 | 7.71 | 7.71 | 2.80% | 176,156 |
| Aug 20, 2024 | 7.83 | 7.83 | 7.48 | 7.50 | 7.50 | -4.82% | 183,509 |
| Aug 19, 2024 | 7.76 | 7.98 | 7.69 | 7.88 | 7.88 | 2.20% | 247,457 |
| Aug 16, 2024 | 7.73 | 7.94 | 7.64 | 7.71 | 7.71 | -0.77% | 208,351 |
| Aug 15, 2024 | 7.84 | 7.95 | 7.73 | 7.77 | 7.77 | 2.24% | 243,683 |
| Aug 14, 2024 | 7.66 | 7.66 | 7.33 | 7.60 | 7.60 | -0.39% | 278,694 |
| Aug 13, 2024 | 7.57 | 7.71 | 7.42 | 7.63 | 7.63 | 2.01% | 237,053 |
| Aug 12, 2024 | 7.75 | 7.75 | 7.30 | 7.48 | 7.48 | -2.98% | 311,875 |
| Aug 9, 2024 | 8.14 | 8.20 | 7.69 | 7.71 | 7.71 | -4.22% | 282,365 |
| Aug 8, 2024 | 8.00 | 8.11 | 7.65 | 8.05 | 8.05 | 2.03% | 808,424 |
| Aug 7, 2024 | 8.03 | 8.18 | 7.80 | 7.89 | 7.89 | -2.59% | 471,848 |
| Aug 6, 2024 | 8.62 | 8.99 | 7.67 | 8.10 | 8.10 | -24.37% | 920,670 |
| Aug 5, 2024 | 10.77 | 10.79 | 10.54 | 10.71 | 10.71 | -5.05% | 182,771 |
| Aug 2, 2024 | 11.10 | 11.44 | 11.10 | 11.28 | 11.28 | -2.08% | 226,921 |
| Aug 1, 2024 | 11.94 | 12.00 | 11.28 | 11.52 | 11.52 | -3.60% | 297,428 |
| Jul 31, 2024 | 12.14 | 12.29 | 11.95 | 11.95 | 11.95 | -1.40% | 236,114 |
| Jul 30, 2024 | 11.89 | 12.23 | 11.89 | 12.12 | 12.12 | 2.62% | 136,946 |
| Jul 29, 2024 | 11.94 | 12.07 | 11.70 | 11.81 | 11.81 | -0.67% | 148,847 |
| Jul 26, 2024 | 11.97 | 12.07 | 11.74 | 11.89 | 11.89 | 1.28% | 143,415 |
| Jul 25, 2024 | 11.53 | 12.06 | 11.53 | 11.74 | 11.74 | 2.00% | 231,756 |
| Jul 24, 2024 | 11.69 | 11.95 | 11.50 | 11.51 | 11.51 | -2.13% | 188,400 |
| Jul 23, 2024 | 11.25 | 11.80 | 11.16 | 11.76 | 11.76 | 3.25% | 204,097 |
| Jul 22, 2024 | 11.39 | 11.52 | 11.20 | 11.39 | 11.39 | 0.53% | 284,164 |
| Jul 19, 2024 | 11.16 | 11.36 | 11.08 | 11.33 | 11.33 | 1.71% | 235,581 |
| Jul 18, 2024 | 11.27 | 11.62 | 11.07 | 11.14 | 11.14 | -1.76% | 263,745 |
| Jul 17, 2024 | 11.01 | 11.42 | 10.99 | 11.34 | 11.34 | 2.44% | 343,855 |
| Jul 16, 2024 | 10.44 | 11.07 | 10.44 | 11.07 | 11.07 | 7.89% | 329,603 |
| Jul 15, 2024 | 10.16 | 10.60 | 10.12 | 10.26 | 10.26 | 2.19% | 297,384 |
| Jul 12, 2024 | 10.14 | 10.37 | 10.00 | 10.04 | 10.04 | 0.70% | 228,024 |
| Jul 11, 2024 | 9.38 | 10.06 | 9.29 | 9.97 | 9.97 | 9.32% | 331,452 |
| Jul 10, 2024 | 9.48 | 9.49 | 9.12 | 9.12 | 9.12 | -3.29% | 243,269 |
| Jul 9, 2024 | 9.83 | 9.89 | 9.39 | 9.43 | 9.43 | -4.07% | 282,022 |
| Jul 8, 2024 | 9.69 | 9.90 | 9.67 | 9.83 | 9.83 | 1.97% | 397,302 |
| Jul 5, 2024 | 10.22 | 10.23 | 9.60 | 9.64 | 9.64 | -6.23% | 294,708 |
| Jul 3, 2024 | 10.53 | 10.54 | 10.28 | 10.28 | 10.28 | -2.19% | 73,382 |
| Jul 2, 2024 | 10.43 | 10.60 | 10.37 | 10.51 | 10.51 | 0.96% | 197,130 |