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

TrueBlue, Inc. Common Stock (NY:TBI)

6.455 +0.285 (+4.62%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 6.360 6.660 6.170 6.170 196,475 -0.16(-2.53%)
Sep 16, 2025 6.180 6.380 6.000 6.330 113,030 +0.16(+2.59%)
Sep 15, 2025 6.060 6.190 5.900 6.170 76,704 +0.18(+3.01%)
Sep 12, 2025 5.880 6.100 5.760 5.990 146,716 +0.11(+1.87%)
Sep 11, 2025 5.720 5.910 5.600 5.880 106,224 +0.15(+2.62%)
Sep 10, 2025 5.470 5.750 5.410 5.730 103,852 +0.22(+3.99%)
Sep 09, 2025 5.740 5.830 5.500 5.510 85,554 -0.31(-5.33%)
Sep 08, 2025 5.900 5.900 5.710 5.820 83,312 -0.04(-0.68%)
Sep 05, 2025 5.780 5.960 5.780 5.860 85,925 +0.11(+1.91%)
Sep 04, 2025 5.830 5.830 5.690 5.750 80,800 +0.03(+0.52%)
Sep 03, 2025 5.910 5.965 5.690 5.720 116,332 -0.24(-4.03%)
Sep 02, 2025 5.890 6.100 5.834 5.960 132,815 -0.01(-0.17%)
Aug 29, 2025 6.280 6.280 5.970 5.970 104,499 -0.16(-2.61%)
Aug 28, 2025 6.100 6.170 5.885 6.130 127,723 +0.06(+0.99%)
Aug 27, 2025 6.140 6.240 6.060 6.070 83,694 -0.11(-1.78%)
Aug 26, 2025 6.290 6.360 6.130 6.180 95,014 -0.01(-0.16%)
Aug 25, 2025 6.140 6.210 6.030 6.190 133,472 +0.02(+0.32%)
Aug 22, 2025 5.900 6.230 5.810 6.170 158,618 +0.36(+6.20%)
Aug 21, 2025 5.860 5.925 5.800 5.810 85,568 -0.12(-2.02%)
Aug 20, 2025 5.930 6.060 5.850 5.930 152,424 +0.01(+0.17%)
Aug 19, 2025 6.150 6.220 5.920 5.920 135,558 -0.19(-3.11%)
Aug 18, 2025 5.700 6.290 5.700 6.110 201,295 +0.35(+6.08%)
Aug 15, 2025 5.860 5.890 5.610 5.760 377,706 -0.06(-1.03%)
Aug 14, 2025 5.720 5.820 5.420 5.820 259,069 +0.06(+1.04%)
Aug 13, 2025 6.000 6.110 5.640 5.760 216,133 -0.20(-3.36%)
Aug 12, 2025 5.710 6.035 5.675 5.960 168,266 +0.30(+5.30%)
Aug 11, 2025 5.830 5.835 5.460 5.660 134,609 -0.16(-2.75%)
Aug 08, 2025 6.120 6.130 5.800 5.820 150,809 -0.24(-3.96%)
Aug 07, 2025 5.940 6.185 5.800 6.060 199,599 +0.19(+3.24%)
Aug 06, 2025 6.090 6.160 5.520 5.870 199,998 -0.22(-3.61%)
Aug 05, 2025 6.390 6.400 5.355 6.090 418,352 -0.25(-3.94%)
Aug 04, 2025 6.700 6.900 6.290 6.340 179,805 -0.31(-4.66%)
Aug 01, 2025 7.070 7.080 6.650 6.650 218,873 -0.57(-7.89%)
Jul 31, 2025 7.220 7.438 7.070 7.220 264,215 +0.00(+0.00%)
Jul 30, 2025 7.420 7.510 7.150 7.220 249,160 -0.13(-1.77%)
Jul 29, 2025 7.210 7.390 7.000 7.350 205,199 +0.22(+3.09%)
Jul 28, 2025 7.350 7.400 7.080 7.130 132,392 -0.23(-3.13%)
Jul 25, 2025 7.350 7.405 7.171 7.360 106,896 +0.01(+0.14%)
Jul 24, 2025 7.620 7.690 7.340 7.350 146,910 -0.33(-4.30%)
Jul 23, 2025 7.500 7.780 7.380 7.680 204,740 +0.26(+3.50%)
Jul 22, 2025 6.990 7.600 6.990 7.420 355,203 +0.43(+6.15%)
Jul 21, 2025 7.150 7.224 6.870 6.990 179,526 -0.11(-1.55%)
Jul 18, 2025 6.990 7.185 6.915 7.100 169,559 +0.14(+2.01%)
Jul 17, 2025 6.530 7.140 6.530 6.960 243,653 +0.48(+7.41%)
Jul 16, 2025 6.220 6.550 6.197 6.480 178,052 +0.29(+4.68%)
Jul 15, 2025 6.090 6.300 6.025 6.190 262,149 +0.11(+1.81%)
Jul 14, 2025 6.170 6.205 6.020 6.080 159,545 -0.13(-2.09%)
Jul 11, 2025 6.330 6.330 6.060 6.210 183,322 -0.21(-3.27%)
Jul 10, 2025 6.630 6.680 6.370 6.420 129,748 -0.21(-3.17%)
Jul 09, 2025 6.760 6.810 6.580 6.630 177,531 -0.10(-1.49%)
Jul 08, 2025 6.700 6.885 6.620 6.730 167,708 +0.03(+0.45%)
Jul 07, 2025 6.570 6.800 6.570 6.700 192,101 +0.05(+0.75%)
Jul 03, 2025 6.650 6.690 6.570 6.650 60,429 +0.06(+0.91%)
Jul 02, 2025 6.710 6.710 6.440 6.590 122,721 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.