TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
12.35
-0.15 (-1.20%)
Nov 12, 2026, 4:00 PM EST - Market closed
TrueBlue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.59 | 12.67 | 12.27 | 12.35 | 12.35 | -1.20% | 184,506 |
| Nov 11, 2026 | 12.62 | 12.99 | 12.41 | 12.50 | 12.50 | -1.42% | 200,110 |
| Nov 10, 2026 | 11.99 | 12.70 | 11.94 | 12.68 | 12.68 | 4.36% | 319,518 |
| Nov 9, 2026 | 12.58 | 12.86 | 11.43 | 12.15 | 12.15 | - | 503,877 |
| Nov 6, 2026 | 12.47 | 12.76 | 11.79 | 12.15 | 12.15 | -1.70% | 665,470 |
| Nov 5, 2026 | 13.48 | 13.59 | 11.70 | 12.36 | 12.36 | 25.61% | 1,502,511 |
| Nov 4, 2026 | 9.74 | 9.97 | 9.66 | 9.84 | 9.84 | 2.61% | 250,617 |
| Nov 3, 2026 | 9.88 | 9.88 | 9.56 | 9.59 | 9.59 | -2.84% | 147,836 |
| Nov 2, 2026 | 9.85 | 10.00 | 9.65 | 9.87 | 9.87 | 1.02% | 164,872 |
| Oct 30, 2026 | 9.73 | 9.82 | 9.60 | 9.77 | 9.77 | 0.10% | 167,302 |
| Oct 29, 2026 | 9.68 | 9.80 | 9.49 | 9.76 | 9.76 | 0.41% | 172,710 |
| Oct 28, 2026 | 9.62 | 9.91 | 9.37 | 9.72 | 9.72 | 0.41% | 249,197 |
| Oct 27, 2026 | 9.81 | 9.95 | 9.50 | 9.68 | 9.68 | -1.53% | 228,790 |
| Oct 26, 2026 | 9.27 | 9.83 | 9.23 | 9.83 | 9.83 | 5.25% | 193,297 |
| Oct 23, 2026 | 8.73 | 9.43 | 8.56 | 9.34 | 9.34 | 5.90% | 223,719 |
| Oct 22, 2026 | 8.60 | 8.82 | 8.58 | 8.82 | 8.82 | 2.92% | 105,061 |
| Oct 21, 2026 | 8.35 | 8.59 | 8.35 | 8.57 | 8.57 | 3.38% | 169,358 |
| Oct 20, 2026 | 8.19 | 8.42 | 8.18 | 8.29 | 8.29 | 1.72% | 192,122 |
| Oct 19, 2026 | 8.32 | 8.34 | 8.07 | 8.15 | 8.15 | -1.57% | 132,795 |
| Oct 16, 2026 | 8.63 | 8.75 | 8.12 | 8.28 | 8.28 | -3.04% | 316,932 |
| Oct 15, 2026 | 8.92 | 9.07 | 8.34 | 8.54 | 8.54 | -3.72% | 305,709 |
| Oct 14, 2026 | 8.72 | 8.87 | 8.66 | 8.87 | 8.87 | 0.45% | 272,217 |
| Oct 13, 2026 | 8.89 | 8.99 | 8.74 | 8.83 | 8.83 | 0.23% | 186,159 |
| Oct 12, 2026 | 8.77 | 8.90 | 8.70 | 8.81 | 8.81 | -0.68% | 214,385 |
| Oct 9, 2026 | 9.17 | 9.22 | 8.81 | 8.87 | 8.87 | -3.17% | 185,917 |
| Oct 8, 2026 | 8.93 | 9.20 | 8.93 | 9.16 | 9.16 | 1.89% | 261,855 |
| Oct 7, 2026 | 8.85 | 9.07 | 8.82 | 8.99 | 8.99 | 0.22% | 163,275 |
| Oct 6, 2026 | 9.01 | 9.11 | 8.96 | 8.97 | 8.97 | 0.79% | 122,511 |
| Oct 5, 2026 | 9.16 | 9.16 | 8.81 | 8.90 | 8.90 | -3.05% | 167,970 |
| Oct 2, 2026 | 9.55 | 9.67 | 9.15 | 9.18 | 9.18 | -3.16% | 143,873 |
| Oct 1, 2026 | 9.31 | 9.50 | 9.05 | 9.48 | 9.48 | 3.04% | 173,588 |
| Sep 30, 2026 | 9.36 | 9.52 | 9.04 | 9.20 | 9.20 | -1.29% | 190,586 |
| Sep 29, 2026 | 9.60 | 9.60 | 9.08 | 9.32 | 9.32 | -3.22% | 225,842 |
| Sep 28, 2026 | 9.33 | 9.63 | 9.20 | 9.63 | 9.63 | 2.01% | 160,525 |
| Sep 25, 2026 | 9.49 | 9.67 | 9.41 | 9.44 | 9.44 | -0.94% | 219,515 |
| Sep 24, 2026 | 9.79 | 9.79 | 9.35 | 9.53 | 9.53 | -2.85% | 159,092 |
| Sep 23, 2026 | 9.81 | 9.88 | 9.65 | 9.81 | 9.81 | -1.31% | 188,209 |
| Sep 22, 2026 | 9.35 | 9.97 | 9.35 | 9.94 | 9.94 | 7.93% | 650,818 |
| Sep 21, 2026 | 9.01 | 9.40 | 8.96 | 9.21 | 9.21 | 3.02% | 306,880 |
| Sep 18, 2026 | 9.07 | 9.07 | 8.63 | 8.94 | 8.94 | -1.32% | 820,026 |
| Sep 17, 2026 | 9.18 | 9.23 | 9.02 | 9.06 | 9.06 | 0.11% | 163,349 |
| Sep 16, 2026 | 9.07 | 9.23 | 8.94 | 9.05 | 9.05 | -0.11% | 234,281 |
| Sep 15, 2026 | 9.30 | 9.38 | 8.99 | 9.06 | 9.06 | -4.53% | 221,471 |
| Sep 14, 2026 | 8.84 | 9.51 | 8.84 | 9.49 | 9.49 | 8.46% | 363,679 |
| 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 |