TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
9.18
-0.30 (-3.16%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TrueBlue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |