Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trueblue Inc (NY: TBI )

7.520 -0.030 (-0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 7.620 7.710 7.450 7.520 96,478 -0.03(-0.40%)
Nov 27, 2024 7.400 7.630 7.370 7.550 188,602 +0.24(+3.28%)
Nov 26, 2024 7.270 7.372 7.110 7.310 146,128 +0.07(+0.97%)
Nov 25, 2024 7.180 7.510 7.180 7.240 140,007 +0.10(+1.40%)
Nov 22, 2024 7.090 7.261 7.080 7.140 115,974 +0.11(+1.56%)
Nov 21, 2024 6.920 7.100 6.900 7.030 121,885 +0.17(+2.48%)
Nov 20, 2024 6.720 6.860 6.670 6.860 133,573 +0.11(+1.63%)
Nov 19, 2024 6.800 6.800 6.630 6.750 187,099 -0.09(-1.32%)
Nov 18, 2024 6.960 6.960 6.770 6.840 180,124 -0.05(-0.73%)
Nov 15, 2024 7.070 7.080 6.810 6.890 295,757 -0.11(-1.57%)
Nov 14, 2024 7.270 7.347 6.980 7.000 225,633 -0.19(-2.64%)
Nov 13, 2024 7.400 7.420 7.180 7.190 216,760 -0.15(-2.04%)
Nov 12, 2024 7.710 7.710 7.340 7.340 177,855 -0.42(-5.41%)
Nov 11, 2024 7.950 8.010 7.755 7.760 173,375 -0.11(-1.40%)
Nov 08, 2024 8.110 8.165 7.850 7.870 199,694 -0.21(-2.60%)
Nov 07, 2024 8.180 8.270 8.060 8.080 239,851 -0.08(-0.98%)
Nov 06, 2024 7.870 8.395 7.780 8.160 310,766 +0.83(+11.32%)
Nov 05, 2024 8.050 8.070 6.980 7.330 256,430 -0.33(-4.31%)
Nov 04, 2024 7.560 7.850 7.530 7.660 169,691 +0.06(+0.79%)
Nov 01, 2024 7.580 7.760 7.520 7.600 137,461 +0.11(+1.47%)
Oct 31, 2024 7.530 7.665 7.460 7.490 127,857 -0.07(-0.93%)
Oct 30, 2024 7.560 7.790 7.550 7.560 116,869 +0.05(+0.67%)
Oct 29, 2024 7.400 7.530 7.375 7.510 122,506 +0.05(+0.67%)
Oct 28, 2024 7.310 7.570 7.310 7.460 142,232 +0.22(+3.04%)
Oct 25, 2024 7.510 7.560 7.240 7.240 102,188 -0.24(-3.21%)
Oct 24, 2024 7.670 7.850 7.435 7.480 316,827 -0.16(-2.09%)
Oct 23, 2024 7.580 7.800 7.530 7.640 157,011 +0.03(+0.39%)
Oct 22, 2024 7.340 7.620 7.300 7.610 202,328 +0.21(+2.84%)
Oct 21, 2024 7.700 7.735 7.380 7.400 183,776 -0.39(-5.01%)
Oct 18, 2024 7.850 7.950 7.770 7.790 144,090 -0.03(-0.38%)
Oct 17, 2024 7.930 7.940 7.700 7.820 132,154 -0.10(-1.26%)
Oct 16, 2024 7.710 7.975 7.633 7.920 317,093 +0.32(+4.21%)
Oct 15, 2024 7.300 7.785 7.300 7.600 202,323 +0.33(+4.54%)
Oct 14, 2024 7.280 7.320 7.120 7.270 143,800 +0.06(+0.83%)
Oct 11, 2024 7.040 7.230 7.040 7.210 110,311 +0.17(+2.41%)
Oct 10, 2024 7.280 7.335 6.970 7.040 187,638 -0.34(-4.61%)
Oct 09, 2024 7.270 7.510 7.270 7.380 155,241 +0.08(+1.10%)
Oct 08, 2024 7.340 7.380 7.175 7.300 188,410 -0.03(-0.41%)
Oct 07, 2024 7.470 7.470 7.290 7.330 122,810 -0.16(-2.14%)
Oct 04, 2024 7.530 7.584 7.390 7.490 180,933 +0.06(+0.81%)
Oct 03, 2024 7.470 7.500 7.305 7.430 194,545 -0.08(-1.07%)
Oct 02, 2024 7.730 7.757 7.435 7.510 156,035 -0.20(-2.59%)
Oct 01, 2024 7.860 7.860 7.530 7.710 225,366 -0.18(-2.28%)
Sep 30, 2024 7.560 7.900 7.560 7.890 165,965 +0.27(+3.54%)
Sep 27, 2024 7.590 7.720 7.470 7.620 299,542 +0.17(+2.28%)
Sep 26, 2024 7.500 7.580 7.450 7.450 191,290 +0.01(+0.13%)
Sep 25, 2024 7.690 7.730 7.420 7.440 174,714 -0.27(-3.50%)
Sep 24, 2024 8.030 8.040 7.670 7.710 219,985 -0.29(-3.63%)
Sep 23, 2024 8.210 8.210 8.000 8.000 252,698 -0.18(-2.20%)
Sep 20, 2024 8.330 8.490 8.145 8.180 700,027 -0.23(-2.73%)
Sep 19, 2024 8.290 8.410 8.170 8.410 170,573 +0.33(+4.08%)
Sep 18, 2024 7.880 8.420 7.880 8.080 216,300 +0.18(+2.28%)
Sep 17, 2024 7.660 7.970 7.650 7.900 328,286 +0.36(+4.77%)
Sep 16, 2024 7.740 7.760 7.480 7.540 233,866 -0.12(-1.57%)
Sep 13, 2024 7.670 7.790 7.620 7.660 208,313 +0.12(+1.59%)
Sep 12, 2024 7.560 7.690 7.440 7.540 186,799 +0.04(+0.53%)
Sep 11, 2024 7.390 7.540 7.360 7.500 167,585 +0.06(+0.81%)
Sep 10, 2024 7.200 7.520 7.090 7.440 227,069 +0.20(+2.76%)
Sep 09, 2024 7.400 7.450 7.230 7.240 228,183 -0.16(-2.16%)
Sep 06, 2024 7.730 7.770 7.280 7.400 216,804 -0.35(-4.52%)
Sep 05, 2024 7.860 7.890 7.695 7.750 138,833 -0.04(-0.51%)
Sep 04, 2024 7.780 7.990 7.710 7.790 194,788 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.