TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
5.97
-0.16 (-2.61%)
At close: Aug 29, 2025, 4:00 PM
5.97
0.00 (0.00%)
After-hours: Aug 29, 2025, 7:00 PM EDT

TrueBlue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20255.865.935.805.815.81-2.02%85,568
Aug 20, 20255.936.065.855.935.930.17%152,424
Aug 19, 20256.156.225.925.925.92-3.11%135,558
Aug 18, 20255.706.295.706.116.116.08%201,295
Aug 15, 20255.865.895.615.765.76-1.03%377,706
Aug 14, 20255.725.825.425.825.821.04%259,069
Aug 13, 20256.006.115.645.765.76-3.36%216,133
Aug 12, 20255.716.045.685.965.965.30%168,266
Aug 11, 20255.835.845.465.665.66-2.75%134,609
Aug 8, 20256.126.135.805.825.82-3.96%150,809
Aug 7, 20255.946.195.806.066.063.24%199,599
Aug 6, 20256.096.165.525.875.87-3.61%199,998
Aug 5, 20256.396.525.366.096.09-3.94%418,352
Aug 4, 20256.706.906.296.346.34-4.66%179,805
Aug 1, 20257.077.086.656.656.65-7.89%218,873
Jul 31, 20257.227.447.077.227.22-264,215
Jul 30, 20257.427.517.157.227.22-1.77%249,160
Jul 29, 20257.217.397.007.357.353.09%205,199
Jul 28, 20257.357.407.087.137.13-3.13%132,392
Jul 25, 20257.357.417.177.367.360.14%106,896
Jul 24, 20257.627.697.347.357.35-4.30%146,910
Jul 23, 20257.507.787.387.687.683.50%204,740
Jul 22, 20256.997.606.997.427.426.15%355,203
Jul 21, 20257.157.226.876.996.99-1.55%179,526
Jul 18, 20256.997.196.927.107.102.01%169,559
Jul 17, 20256.537.146.536.966.967.41%243,653
Jul 16, 20256.226.556.206.486.484.68%178,052
Jul 15, 20256.096.306.036.196.191.81%262,149
Jul 14, 20256.176.216.026.086.08-2.09%159,545
Jul 11, 20256.336.336.066.216.21-3.27%183,322
Jul 10, 20256.636.686.376.426.42-3.17%129,748
Jul 9, 20256.766.816.586.636.63-1.49%177,531
Jul 8, 20256.706.896.626.736.730.45%167,708
Jul 7, 20256.576.806.576.706.700.75%192,101
Jul 3, 20256.656.696.576.656.650.91%60,429
Jul 2, 20256.716.716.446.596.59-0.15%122,721
Jul 1, 20256.406.846.366.606.601.85%141,134
Jun 30, 20256.706.726.476.486.48-2.70%142,697
Jun 27, 20256.646.806.546.666.661.52%216,481
Jun 26, 20256.476.586.436.566.562.18%131,019
Jun 25, 20256.516.536.276.426.42-2.58%251,026
Jun 24, 20256.987.056.556.596.59-3.94%208,223
Jun 23, 20256.706.946.656.866.860.59%172,654
Jun 20, 20257.147.196.716.826.82-3.67%740,765