TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
8.34
+0.01 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.23 | 8.60 | 8.23 | 8.34 | 8.34 | 0.12% | 707,965 |
| Dec 19, 2024 | 8.52 | 8.57 | 8.18 | 8.33 | 8.33 | -2.00% | 154,858 |
| Dec 18, 2024 | 8.70 | 8.94 | 8.37 | 8.50 | 8.50 | -1.73% | 229,345 |
| Dec 17, 2024 | 8.91 | 9.05 | 8.56 | 8.65 | 8.65 | -3.46% | 218,265 |
| Dec 16, 2024 | 8.82 | 9.03 | 8.78 | 8.96 | 8.96 | 1.13% | 166,552 |
| Dec 13, 2024 | 8.71 | 8.92 | 8.60 | 8.86 | 8.86 | 0.34% | 144,737 |
| Dec 12, 2024 | 8.79 | 8.97 | 8.74 | 8.83 | 8.83 | -1.12% | 186,671 |
| Dec 11, 2024 | 8.81 | 8.99 | 8.70 | 8.93 | 8.93 | 3.48% | 223,862 |
| Dec 10, 2024 | 8.40 | 8.65 | 8.20 | 8.63 | 8.63 | 2.62% | 218,208 |
| Dec 9, 2024 | 8.07 | 8.55 | 8.07 | 8.41 | 8.41 | 4.73% | 200,361 |
| Dec 6, 2024 | 7.98 | 8.20 | 7.98 | 8.03 | 8.03 | 0.75% | 197,704 |
| Dec 5, 2024 | 8.16 | 8.28 | 7.90 | 7.97 | 7.97 | -2.80% | 216,436 |
| Dec 4, 2024 | 7.92 | 8.25 | 7.91 | 8.20 | 8.20 | 4.46% | 169,907 |
| Dec 3, 2024 | 8.00 | 8.04 | 7.63 | 7.85 | 7.85 | -1.63% | 196,835 |
| Dec 2, 2024 | 7.55 | 8.01 | 7.40 | 7.98 | 7.98 | 6.12% | 197,189 |
| Nov 29, 2024 | 7.62 | 7.71 | 7.45 | 7.52 | 7.52 | -0.40% | 96,478 |
| Nov 27, 2024 | 7.40 | 7.63 | 7.37 | 7.55 | 7.55 | 3.28% | 188,602 |
| Nov 26, 2024 | 7.27 | 7.37 | 7.11 | 7.31 | 7.31 | 0.97% | 146,128 |
| Nov 25, 2024 | 7.18 | 7.51 | 7.18 | 7.24 | 7.24 | 1.40% | 140,007 |
| Nov 22, 2024 | 7.09 | 7.26 | 7.08 | 7.14 | 7.14 | 1.56% | 115,974 |
| Nov 21, 2024 | 6.92 | 7.10 | 6.90 | 7.03 | 7.03 | 2.48% | 121,885 |
| 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 |