TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
6.25
-0.45 (-6.72%)
Jun 22, 2026, 12:46 PM EDT - Market open
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.68 | 6.68 | 6.11 | 6.25 | - | -6.72% | 126,011 |
| Jun 18, 2026 | 6.81 | 6.94 | 6.66 | 6.70 | 6.70 | -1.03% | 1,183,236 |
| Jun 17, 2026 | 6.80 | 7.02 | 6.64 | 6.77 | 6.77 | -0.44% | 350,645 |
| Jun 16, 2026 | 7.01 | 7.13 | 6.74 | 6.80 | 6.80 | -2.16% | 230,868 |
| Jun 15, 2026 | 7.06 | 7.18 | 6.89 | 6.95 | 6.95 | -0.43% | 235,387 |
| Jun 12, 2026 | 6.89 | 7.20 | 6.81 | 6.98 | 6.98 | 1.60% | 209,485 |
| Jun 11, 2026 | 6.63 | 6.92 | 6.38 | 6.87 | 6.87 | 4.89% | 541,923 |
| Jun 10, 2026 | 6.66 | 6.69 | 6.48 | 6.55 | 6.55 | -0.15% | 286,755 |
| Jun 9, 2026 | 6.79 | 6.89 | 6.44 | 6.56 | 6.56 | -1.50% | 217,990 |
| Jun 8, 2026 | 6.62 | 6.78 | 6.56 | 6.66 | 6.66 | 0.45% | 267,125 |
| Jun 5, 2026 | 6.92 | 6.92 | 6.54 | 6.63 | 6.63 | -3.35% | 177,105 |
| Jun 4, 2026 | 6.79 | 7.10 | 6.64 | 6.86 | 6.86 | 1.78% | 207,638 |
| Jun 3, 2026 | 6.71 | 6.75 | 6.52 | 6.74 | 6.74 | - | 338,117 |
| Jun 2, 2026 | 6.63 | 6.97 | 6.55 | 6.74 | 6.74 | -0.30% | 267,945 |
| Jun 1, 2026 | 6.31 | 6.80 | 6.18 | 6.76 | 6.76 | 8.86% | 381,512 |
| May 29, 2026 | 6.07 | 6.40 | 5.95 | 6.21 | 6.21 | 1.47% | 281,724 |
| May 28, 2026 | 5.95 | 6.13 | 5.85 | 6.12 | 6.12 | 4.26% | 216,686 |
| May 27, 2026 | 5.87 | 6.11 | 5.76 | 5.87 | 5.87 | 0.17% | 222,740 |
| May 26, 2026 | 5.57 | 5.86 | 5.48 | 5.86 | 5.86 | 5.40% | 291,507 |
| May 22, 2026 | 5.60 | 5.78 | 5.49 | 5.56 | 5.56 | -0.36% | 175,209 |
| May 21, 2026 | 5.39 | 5.70 | 5.30 | 5.58 | 5.58 | 2.57% | 340,348 |
| May 20, 2026 | 5.32 | 5.54 | 5.21 | 5.44 | 5.44 | 1.30% | 270,299 |
| May 19, 2026 | 5.60 | 5.81 | 5.30 | 5.37 | 5.37 | -3.76% | 185,031 |
| May 18, 2026 | 5.65 | 6.05 | 5.54 | 5.58 | 5.58 | -1.24% | 844,450 |
| May 15, 2026 | 5.58 | 5.94 | 5.48 | 5.65 | 5.65 | 0.18% | 272,527 |
| May 14, 2026 | 5.84 | 6.00 | 5.64 | 5.64 | 5.64 | -2.93% | 259,917 |
| May 13, 2026 | 5.49 | 6.03 | 5.21 | 5.81 | 5.81 | 10.04% | 571,263 |
| May 12, 2026 | 5.41 | 5.63 | 5.28 | 5.28 | 5.28 | -1.86% | 376,029 |
| May 11, 2026 | 5.57 | 5.74 | 5.26 | 5.38 | 5.38 | -4.10% | 264,756 |
| May 8, 2026 | 5.99 | 6.09 | 5.57 | 5.61 | 5.61 | -6.66% | 386,333 |
| May 7, 2026 | 6.05 | 6.52 | 6.00 | 6.01 | 6.01 | -0.66% | 586,108 |
| May 6, 2026 | 6.54 | 6.67 | 5.89 | 6.05 | 6.05 | 0.17% | 745,126 |
| May 5, 2026 | 5.99 | 6.21 | 5.70 | 6.04 | 6.04 | 1.17% | 574,998 |
| May 4, 2026 | 5.87 | 6.05 | 5.66 | 5.97 | 5.97 | 1.53% | 578,670 |
| May 1, 2026 | 5.54 | 6.09 | 5.33 | 5.88 | 5.88 | 7.10% | 464,667 |
| Apr 30, 2026 | 4.85 | 5.52 | 4.76 | 5.49 | 5.49 | 11.59% | 693,747 |
| Apr 29, 2026 | 4.81 | 4.93 | 4.69 | 4.92 | 4.92 | 3.14% | 274,542 |
| Apr 28, 2026 | 4.78 | 5.03 | 4.75 | 4.77 | 4.77 | 0.85% | 284,716 |
| Apr 27, 2026 | 4.76 | 4.88 | 4.66 | 4.73 | 4.73 | -0.84% | 168,341 |
| Apr 24, 2026 | 4.61 | 4.78 | 4.45 | 4.77 | 4.77 | 3.25% | 294,345 |
| Apr 23, 2026 | 4.58 | 4.65 | 4.44 | 4.62 | 4.62 | 1.09% | 206,916 |
| Apr 22, 2026 | 4.56 | 4.70 | 4.42 | 4.57 | 4.57 | 0.44% | 302,184 |
| Apr 21, 2026 | 4.54 | 4.60 | 4.42 | 4.55 | 4.55 | 1.11% | 327,891 |
| Apr 20, 2026 | 4.17 | 4.57 | 4.17 | 4.50 | 4.50 | 7.91% | 668,029 |
| Apr 17, 2026 | 4.06 | 4.21 | 3.83 | 4.17 | 4.17 | 3.22% | 396,098 |
| Apr 16, 2026 | 3.88 | 4.07 | 3.80 | 4.04 | 4.04 | 1.25% | 690,572 |
| Apr 15, 2026 | 3.76 | 4.01 | 3.76 | 3.99 | 3.99 | 6.12% | 95,205 |
| Apr 14, 2026 | 3.66 | 3.79 | 3.61 | 3.76 | 3.76 | 3.01% | 130,310 |
| Apr 13, 2026 | 3.34 | 3.70 | 3.22 | 3.65 | 3.65 | 9.61% | 274,714 |
| Apr 10, 2026 | 3.46 | 3.54 | 3.32 | 3.33 | 3.33 | -3.76% | 159,969 |