TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
8.98
-0.09 (-0.94%)
At close: Sep 11, 2026, 4:00 PM EDT
8.75
-0.22 (-2.51%)
After-hours: Sep 11, 2026, 7:30 PM EDT
TrueBlue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.26 | 9.26 | 8.68 | 8.75 | 8.75 | -3.42% | 298,634 |
| Sep 10, 2026 | 9.07 | 9.31 | 8.94 | 9.06 | 9.06 | -0.11% | 388,390 |
| Sep 9, 2026 | 9.33 | 9.50 | 8.92 | 9.07 | 9.07 | -3.41% | 366,650 |
| Sep 8, 2026 | 9.82 | 9.82 | 9.29 | 9.39 | 9.39 | -4.67% | 274,326 |
| Sep 4, 2026 | 9.84 | 9.98 | 9.63 | 9.85 | 9.85 | -0.71% | 193,810 |
| Sep 3, 2026 | 10.35 | 10.35 | 9.64 | 9.92 | 9.92 | -2.75% | 329,195 |
| Sep 2, 2026 | 10.06 | 10.44 | 9.97 | 10.20 | 10.20 | 1.39% | 388,229 |
| Sep 1, 2026 | 10.33 | 10.56 | 10.00 | 10.06 | 10.06 | -4.10% | 262,408 |
| Aug 31, 2026 | 10.65 | 10.74 | 10.48 | 10.49 | 10.49 | -1.96% | 180,192 |
| Aug 28, 2026 | 10.74 | 10.98 | 10.58 | 10.70 | 10.70 | 0.38% | 192,957 |
| Aug 27, 2026 | 10.54 | 10.74 | 10.45 | 10.66 | 10.66 | 2.01% | 144,274 |
| Aug 26, 2026 | 10.61 | 10.63 | 10.30 | 10.45 | 10.45 | -2.70% | 157,657 |
| Aug 25, 2026 | 10.61 | 10.75 | 10.45 | 10.74 | 10.74 | 0.66% | 97,285 |
| Aug 24, 2026 | 10.68 | 10.85 | 10.59 | 10.67 | 10.67 | 0.57% | 112,811 |
| Aug 21, 2026 | 10.52 | 10.64 | 10.31 | 10.61 | 10.61 | 0.76% | 138,509 |
| Aug 20, 2026 | 10.70 | 10.90 | 10.45 | 10.53 | 10.53 | -2.95% | 171,996 |
| Aug 19, 2026 | 10.65 | 11.03 | 10.65 | 10.85 | 10.85 | 3.24% | 300,460 |
| Aug 18, 2026 | 9.90 | 10.65 | 9.90 | 10.51 | 10.51 | 5.73% | 259,741 |
| Aug 17, 2026 | 10.03 | 10.16 | 9.84 | 9.94 | 9.94 | -2.83% | 240,945 |
| Aug 14, 2026 | 10.19 | 10.45 | 9.96 | 10.23 | 10.23 | 0.89% | 186,632 |
| Aug 13, 2026 | 9.97 | 10.20 | 9.89 | 10.14 | 10.14 | 2.22% | 279,091 |
| Aug 12, 2026 | 10.11 | 10.29 | 9.81 | 9.92 | 9.92 | -2.65% | 311,613 |
| Aug 11, 2026 | 10.51 | 10.58 | 10.09 | 10.19 | 10.19 | -3.87% | 363,041 |
| Aug 10, 2026 | 10.20 | 10.74 | 10.20 | 10.60 | 10.60 | 3.92% | 606,681 |
| Aug 7, 2026 | 10.11 | 10.65 | 10.11 | 10.20 | 10.20 | - | 726,492 |
| Aug 6, 2026 | 10.03 | 10.52 | 9.96 | 10.20 | 10.20 | 3.03% | 934,053 |
| Aug 5, 2026 | 9.29 | 10.25 | 9.00 | 9.90 | 9.90 | 28.74% | 999,486 |
| Aug 4, 2026 | 7.57 | 7.88 | 7.49 | 7.69 | 7.69 | 1.99% | 229,951 |
| Aug 3, 2026 | 7.29 | 7.72 | 7.29 | 7.54 | 7.54 | 6.50% | 226,807 |
| Jul 31, 2026 | 7.25 | 7.30 | 6.95 | 7.08 | 7.08 | -3.01% | 178,169 |
| Jul 30, 2026 | 7.68 | 7.68 | 7.22 | 7.30 | 7.30 | -2.28% | 158,449 |
| Jul 29, 2026 | 7.68 | 7.86 | 7.39 | 7.47 | 7.47 | -3.36% | 173,903 |
| Jul 28, 2026 | 7.80 | 8.06 | 7.62 | 7.73 | 7.73 | -0.90% | 226,514 |
| Jul 27, 2026 | 7.77 | 7.94 | 7.70 | 7.80 | 7.80 | 1.30% | 166,225 |
| Jul 24, 2026 | 7.64 | 7.97 | 7.60 | 7.70 | 7.70 | 0.92% | 169,310 |
| Jul 23, 2026 | 8.23 | 8.23 | 7.52 | 7.63 | 7.63 | -8.62% | 235,875 |
| Jul 22, 2026 | 8.24 | 8.41 | 8.21 | 8.35 | 8.35 | 1.71% | 127,674 |
| Jul 21, 2026 | 8.73 | 8.73 | 8.10 | 8.21 | 8.21 | -4.20% | 176,166 |
| Jul 20, 2026 | 8.42 | 8.59 | 7.96 | 8.57 | 8.57 | 0.94% | 264,609 |
| Jul 17, 2026 | 8.12 | 8.50 | 7.83 | 8.49 | 8.49 | 3.28% | 334,696 |
| Jul 16, 2026 | 8.23 | 8.52 | 8.09 | 8.22 | 8.22 | 1.36% | 338,617 |
| Jul 15, 2026 | 8.75 | 8.90 | 8.07 | 8.11 | 8.11 | -6.57% | 232,126 |
| Jul 14, 2026 | 8.51 | 8.73 | 8.33 | 8.68 | 8.68 | 0.93% | 194,897 |
| Jul 13, 2026 | 8.21 | 8.84 | 8.20 | 8.60 | 8.60 | 5.39% | 422,786 |
| Jul 10, 2026 | 8.16 | 8.37 | 8.08 | 8.16 | 8.16 | 1.24% | 196,869 |
| Jul 9, 2026 | 8.09 | 8.12 | 7.63 | 8.06 | 8.06 | -0.74% | 219,296 |
| Jul 8, 2026 | 7.91 | 8.26 | 7.68 | 8.12 | 8.12 | 1.50% | 371,667 |
| Jul 7, 2026 | 8.16 | 8.35 | 7.69 | 8.00 | 8.00 | -2.08% | 369,036 |
| Jul 6, 2026 | 6.80 | 8.26 | 6.74 | 8.17 | 8.17 | 21.04% | 665,889 |
| Jul 2, 2026 | 7.19 | 7.39 | 6.75 | 6.75 | 6.75 | -6.51% | 337,049 |