TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
6.66
+0.10 (1.52%)
Jun 27, 2025, 4:00 PM - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.64 | 6.80 | 6.54 | 6.66 | 6.66 | 1.52% | 216,481 |
| Jun 26, 2025 | 6.47 | 6.58 | 6.43 | 6.56 | 6.56 | 2.18% | 131,019 |
| Jun 25, 2025 | 6.51 | 6.53 | 6.27 | 6.42 | 6.42 | -2.58% | 251,026 |
| Jun 24, 2025 | 6.98 | 7.05 | 6.55 | 6.59 | 6.59 | -3.94% | 208,223 |
| Jun 23, 2025 | 6.70 | 6.94 | 6.65 | 6.86 | 6.86 | 0.59% | 172,654 |
| Jun 20, 2025 | 7.14 | 7.19 | 6.71 | 6.82 | 6.82 | -3.67% | 740,765 |
| Jun 18, 2025 | 6.90 | 7.35 | 6.90 | 7.08 | 7.08 | 4.73% | 272,995 |
| Jun 17, 2025 | 6.84 | 6.96 | 6.75 | 6.76 | 6.76 | -2.45% | 159,779 |
| Jun 16, 2025 | 6.72 | 7.23 | 6.67 | 6.93 | 6.93 | 4.68% | 192,000 |
| Jun 13, 2025 | 6.61 | 6.74 | 6.48 | 6.62 | 6.62 | -2.07% | 179,996 |
| Jun 12, 2025 | 6.42 | 6.81 | 6.29 | 6.76 | 6.76 | 3.68% | 189,130 |
| Jun 11, 2025 | 6.24 | 6.55 | 6.17 | 6.52 | 6.52 | 5.67% | 309,913 |
| Jun 10, 2025 | 6.10 | 6.28 | 6.08 | 6.17 | 6.17 | 0.49% | 95,838 |
| Jun 9, 2025 | 6.57 | 6.68 | 6.14 | 6.14 | 6.14 | -5.39% | 197,565 |
| Jun 6, 2025 | 6.16 | 6.56 | 6.09 | 6.49 | 6.49 | 8.17% | 204,141 |
| Jun 5, 2025 | 6.01 | 6.12 | 5.94 | 6.00 | 6.00 | 0.17% | 172,504 |
| Jun 4, 2025 | 6.04 | 6.08 | 5.85 | 5.99 | 5.99 | -0.17% | 288,924 |
| Jun 3, 2025 | 5.77 | 6.07 | 5.66 | 6.00 | 6.00 | 3.63% | 221,713 |
| Jun 2, 2025 | 5.99 | 6.03 | 5.69 | 5.79 | 5.79 | -3.50% | 337,539 |
| May 30, 2025 | 5.84 | 6.04 | 5.82 | 6.00 | 6.00 | 1.18% | 175,240 |
| May 29, 2025 | 6.05 | 6.05 | 5.83 | 5.93 | 5.93 | -1.50% | 162,479 |
| May 28, 2025 | 6.13 | 6.28 | 5.98 | 6.02 | 6.02 | -1.63% | 236,474 |
| May 27, 2025 | 5.88 | 6.17 | 5.79 | 6.12 | 6.12 | 6.62% | 210,803 |
| May 23, 2025 | 5.49 | 5.76 | 5.41 | 5.74 | 5.74 | 1.41% | 381,547 |
| May 22, 2025 | 5.63 | 5.76 | 5.54 | 5.66 | 5.66 | -0.18% | 304,148 |
| May 21, 2025 | 5.54 | 5.90 | 5.52 | 5.67 | 5.67 | 0.53% | 266,952 |
| May 20, 2025 | 5.98 | 5.98 | 5.61 | 5.64 | 5.64 | -6.00% | 346,124 |
| May 19, 2025 | 5.49 | 6.04 | 5.49 | 6.00 | 6.00 | 7.14% | 536,437 |
| May 16, 2025 | 5.20 | 5.67 | 5.14 | 5.60 | 5.60 | 8.95% | 582,872 |
| May 15, 2025 | 5.23 | 5.41 | 5.05 | 5.14 | 5.14 | -3.20% | 503,936 |
| May 14, 2025 | 5.55 | 5.72 | 5.31 | 5.31 | 5.31 | -3.45% | 511,443 |
| May 13, 2025 | 5.79 | 6.09 | 5.48 | 5.50 | 5.50 | 18.28% | 3,801,602 |
| May 12, 2025 | 4.64 | 4.74 | 4.45 | 4.65 | 4.65 | 5.68% | 412,255 |
| May 9, 2025 | 4.29 | 4.56 | 4.29 | 4.40 | 4.40 | 3.04% | 355,556 |
| May 8, 2025 | 4.06 | 4.30 | 3.93 | 4.27 | 4.27 | 7.29% | 456,051 |
| May 7, 2025 | 3.90 | 4.18 | 3.76 | 3.98 | 3.98 | 3.65% | 253,098 |
| May 6, 2025 | 3.89 | 4.17 | 3.45 | 3.84 | 3.84 | -10.49% | 755,613 |
| May 5, 2025 | 4.34 | 4.40 | 4.24 | 4.29 | 4.29 | -3.38% | 134,454 |
| May 2, 2025 | 4.47 | 4.62 | 4.34 | 4.44 | 4.44 | 1.37% | 126,141 |
| May 1, 2025 | 4.37 | 4.47 | 4.19 | 4.38 | 4.38 | 0.92% | 134,037 |
| Apr 30, 2025 | 4.22 | 4.36 | 4.11 | 4.34 | 4.34 | 0.70% | 196,717 |
| Apr 29, 2025 | 4.30 | 4.34 | 4.16 | 4.31 | 4.31 | 0.23% | 159,581 |
| Apr 28, 2025 | 4.29 | 4.42 | 4.15 | 4.30 | 4.30 | 0.23% | 121,101 |
| Apr 25, 2025 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | -4.03% | 151,091 |
| Apr 24, 2025 | 4.37 | 4.48 | 4.32 | 4.47 | 4.47 | 1.36% | 226,472 |
| Apr 23, 2025 | 4.52 | 4.65 | 4.31 | 4.41 | 4.41 | 0.92% | 248,228 |
| Apr 22, 2025 | 4.29 | 4.44 | 4.03 | 4.37 | 4.37 | 3.55% | 268,861 |
| Apr 21, 2025 | 4.20 | 4.27 | 4.11 | 4.22 | 4.22 | -0.71% | 267,914 |
| Apr 17, 2025 | 4.17 | 4.31 | 4.11 | 4.25 | 4.25 | 1.19% | 209,673 |
| Apr 16, 2025 | 4.26 | 4.36 | 4.10 | 4.20 | 4.20 | -1.41% | 230,102 |