TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
5.28
-0.10 (-1.86%)
At close: May 12, 2026, 4:00 PM EDT
5.86
+0.58 (10.98%)
Pre-market: May 13, 2026, 4:05 AM EDT
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.41 | 5.63 | 5.28 | 5.28 | 5.28 | -1.86% | 288,585 |
| 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% | 386,331 |
| May 7, 2026 | 6.05 | 6.52 | 6.00 | 6.01 | 6.01 | -0.66% | 586,094 |
| May 6, 2026 | 6.54 | 6.67 | 5.89 | 6.05 | 6.05 | 0.17% | 745,076 |
| May 5, 2026 | 5.99 | 6.21 | 5.70 | 6.04 | 6.04 | 1.17% | 573,823 |
| 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% | 464,664 |
| Apr 30, 2026 | 4.85 | 5.52 | 4.76 | 5.49 | 5.49 | 11.59% | 691,968 |
| 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% | 284,541 |
| 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% | 294,320 |
| 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% | 302,159 |
| Apr 21, 2026 | 4.54 | 4.60 | 4.42 | 4.55 | 4.55 | 1.11% | 327,856 |
| Apr 20, 2026 | 4.17 | 4.57 | 4.17 | 4.50 | 4.50 | 7.91% | 667,966 |
| Apr 17, 2026 | 4.06 | 4.21 | 3.83 | 4.17 | 4.17 | 3.22% | 396,097 |
| Apr 16, 2026 | 3.88 | 4.07 | 3.80 | 4.04 | 4.04 | 1.25% | 690,178 |
| 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% | 274,523 |
| Apr 10, 2026 | 3.46 | 3.54 | 3.32 | 3.33 | 3.33 | -3.76% | 150,169 |
| Apr 9, 2026 | 3.83 | 3.83 | 3.45 | 3.46 | 3.46 | -10.13% | 246,200 |
| Apr 8, 2026 | 4.19 | 4.20 | 3.83 | 3.85 | 3.85 | -4.47% | 249,822 |
| Apr 7, 2026 | 3.94 | 4.04 | 3.80 | 4.03 | 4.03 | - | 180,133 |
| Apr 6, 2026 | 4.00 | 4.06 | 3.88 | 4.03 | 4.03 | 0.75% | 134,108 |
| Apr 2, 2026 | 3.81 | 4.01 | 3.76 | 4.00 | 4.00 | 3.90% | 166,920 |
| Apr 1, 2026 | 3.91 | 3.96 | 3.75 | 3.85 | 3.85 | -1.53% | 209,686 |
| Mar 31, 2026 | 3.78 | 3.97 | 3.70 | 3.91 | 3.91 | 3.71% | 366,735 |
| Mar 30, 2026 | 3.32 | 3.86 | 3.18 | 3.77 | 3.77 | 13.90% | 3,226,914 |
| Mar 27, 2026 | 3.51 | 3.55 | 3.27 | 3.31 | 3.31 | -6.76% | 558,318 |
| Mar 26, 2026 | 3.52 | 3.76 | 3.49 | 3.55 | 3.55 | -0.56% | 463,685 |
| Mar 25, 2026 | 3.65 | 3.68 | 3.49 | 3.57 | 3.57 | -0.56% | 146,431 |
| Mar 24, 2026 | 3.60 | 3.64 | 3.53 | 3.59 | 3.59 | -1.10% | 96,828 |
| Mar 23, 2026 | 3.66 | 3.76 | 3.47 | 3.63 | 3.63 | 1.40% | 429,251 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.54 | 3.58 | 3.58 | -2.45% | 610,914 |
| Mar 19, 2026 | 3.50 | 3.76 | 3.49 | 3.67 | 3.67 | 3.67% | 347,536 |
| Mar 18, 2026 | 3.59 | 3.65 | 3.47 | 3.54 | 3.54 | -2.48% | 254,299 |
| Mar 17, 2026 | 3.64 | 3.76 | 3.42 | 3.63 | 3.63 | 0.28% | 706,400 |
| Mar 16, 2026 | 3.82 | 3.97 | 3.58 | 3.62 | 3.62 | -4.74% | 535,960 |
| Mar 13, 2026 | 3.81 | 3.88 | 3.72 | 3.80 | 3.80 | 1.06% | 203,782 |
| Mar 12, 2026 | 3.82 | 3.84 | 3.67 | 3.76 | 3.76 | -2.84% | 205,356 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.77 | 3.87 | 3.87 | -1.78% | 174,254 |
| Mar 10, 2026 | 3.85 | 4.03 | 3.78 | 3.94 | 3.94 | 2.07% | 249,236 |
| Mar 9, 2026 | 4.12 | 4.15 | 3.78 | 3.86 | 3.86 | -8.96% | 400,956 |
| Mar 6, 2026 | 4.23 | 4.29 | 4.08 | 4.24 | 4.24 | -1.85% | 163,578 |
| Mar 5, 2026 | 4.21 | 4.39 | 4.20 | 4.32 | 4.32 | 1.17% | 134,627 |
| Mar 4, 2026 | 4.16 | 4.28 | 4.13 | 4.27 | 4.27 | 3.14% | 179,556 |
| Mar 3, 2026 | 4.11 | 4.20 | 3.96 | 4.14 | 4.14 | -0.24% | 137,180 |