TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
7.65
+0.57 (8.05%)
Aug 3, 2026, 2:07 PM EDT - Market open
TrueBlue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.29 | 7.72 | 7.29 | 7.56 | - | 6.78% | 57,001 |
| 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% | 158,448 |
| Jul 29, 2026 | 7.68 | 7.86 | 7.39 | 7.47 | 7.47 | -3.36% | 173,873 |
| Jul 28, 2026 | 7.80 | 8.06 | 7.62 | 7.73 | 7.73 | -0.90% | 225,696 |
| Jul 27, 2026 | 7.77 | 7.94 | 7.70 | 7.80 | 7.80 | 1.30% | 166,214 |
| Jul 24, 2026 | 7.64 | 7.97 | 7.60 | 7.70 | 7.70 | 0.92% | 169,309 |
| Jul 23, 2026 | 8.23 | 8.23 | 7.52 | 7.63 | 7.63 | -8.62% | 233,060 |
| Jul 22, 2026 | 8.24 | 8.41 | 8.21 | 8.35 | 8.35 | 1.71% | 127,166 |
| Jul 21, 2026 | 8.73 | 8.73 | 8.10 | 8.21 | 8.21 | -4.20% | 176,161 |
| Jul 20, 2026 | 8.42 | 8.59 | 7.96 | 8.57 | 8.57 | 0.94% | 264,606 |
| Jul 17, 2026 | 8.12 | 8.50 | 7.83 | 8.49 | 8.49 | 3.28% | 334,676 |
| Jul 16, 2026 | 8.23 | 8.52 | 8.09 | 8.22 | 8.22 | 1.36% | 338,602 |
| Jul 15, 2026 | 8.75 | 8.90 | 8.07 | 8.11 | 8.11 | -6.57% | 232,110 |
| 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% | 422,704 |
| 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% | 219,278 |
| Jul 8, 2026 | 7.91 | 8.26 | 7.68 | 8.12 | 8.12 | 1.50% | 371,624 |
| Jul 7, 2026 | 8.16 | 8.35 | 7.69 | 8.00 | 8.00 | -2.08% | 369,015 |
| Jul 6, 2026 | 6.80 | 8.26 | 6.74 | 8.17 | 8.17 | 21.04% | 595,405 |
| Jul 2, 2026 | 7.19 | 7.39 | 6.75 | 6.75 | 6.75 | -6.51% | 336,193 |
| Jul 1, 2026 | 7.08 | 7.37 | 6.97 | 7.22 | 7.22 | 3.59% | 305,207 |
| Jun 30, 2026 | 6.94 | 7.18 | 6.90 | 6.97 | 6.97 | 0.14% | 195,938 |
| Jun 29, 2026 | 7.03 | 7.16 | 6.87 | 6.96 | 6.96 | -0.43% | 339,990 |
| Jun 26, 2026 | 6.61 | 6.99 | 6.61 | 6.99 | 6.99 | 7.04% | 701,648 |
| Jun 25, 2026 | 6.61 | 6.81 | 6.45 | 6.53 | 6.53 | -1.95% | 328,610 |
| Jun 24, 2026 | 6.34 | 6.71 | 6.31 | 6.66 | 6.66 | 3.42% | 253,520 |
| Jun 23, 2026 | 6.37 | 6.47 | 6.20 | 6.44 | 6.44 | 2.22% | 187,532 |
| Jun 22, 2026 | 6.68 | 6.68 | 6.11 | 6.30 | 6.30 | -5.97% | 316,773 |
| 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 |