$22.86 -0.63 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
9/23/201623.3423.4822.7922.86273,342
9/22/201622.3923.5122.3223.49456,651
9/21/201621.8022.2421.6622.24418,166
9/20/201622.1222.1221.6121.65312,553
9/19/201621.8722.0421.8121.92218,779
9/16/201621.8921.8921.4621.70290,160
9/15/201621.2622.0221.1822.01224,465
9/14/201621.4121.4220.9321.27305,865
9/13/201621.6121.7321.1521.31208,124
9/12/201621.3321.8321.2921.83242,019
9/9/201621.8721.9521.3921.40212,302
9/8/201622.3122.3221.9922.02136,746
9/7/201622.5022.6622.3122.39212,626
9/6/201622.3322.6122.1122.60341,501
9/2/201622.2322.5122.1322.28258,217
9/1/201621.8322.1421.6022.10272,476
8/31/201622.0622.0921.5621.85182,536
8/30/201622.2222.4321.9522.09269,586
8/29/201622.0122.6122.0122.18265,372
8/26/201622.1922.5621.9022.02201,532
8/25/201622.1922.3622.1122.20131,630
8/24/201622.4422.4922.2422.30171,389
8/23/201622.3822.7522.3722.43207,583
8/22/201621.7722.2421.6022.24347,991
8/19/201622.0322.1121.6721.79277,231
8/18/201622.6722.7121.9122.10513,090
8/17/201623.1623.2922.8122.95432,109
8/16/201622.9723.2522.9723.19304,588
8/15/201622.4823.1222.4623.06264,121
8/12/201622.3722.5222.3222.47201,659
8/11/201622.2022.4722.0922.45310,944
8/10/201622.0222.2221.9122.02201,565
8/9/201622.2422.4021.8922.00382,196
8/8/201622.3322.5922.1222.21508,775
8/5/201622.0722.5322.0722.36545,886
8/4/201622.1722.2821.8421.88233,964
8/3/201622.0422.4121.9422.14195,797
8/2/201622.5022.8222.0122.04278,418
8/1/201622.3622.7022.1622.47586,768
7/29/201622.3422.5021.8822.33374,712
7/28/201622.7922.7922.3722.40160,821
7/27/201622.8923.0222.5522.75487,720
7/26/201622.9323.0822.8022.96469,340
7/25/201623.0123.3322.8222.99547,791
7/22/201622.7823.1322.6023.01778,571
7/21/201623.4423.6522.2022.731,655,209
7/20/201620.3020.5720.2220.51786,082
7/19/201620.5920.9420.2420.26510,827
7/18/201620.4520.8720.3120.71381,658
7/15/201620.7420.8220.5020.51213,312
7/14/201620.9120.9120.4420.63317,342
7/13/201620.9420.9920.5120.58315,096
7/12/201620.7021.0020.5320.83276,579
7/11/201620.0420.5320.0220.49254,309
7/8/201619.3820.1519.3520.00333,294
7/7/201619.0019.3918.8319.05234,377
7/6/201618.5319.0218.3318.90180,706
7/5/201619.0219.0218.5218.63178,944
7/1/201618.8719.2018.4519.16185,215
6/30/201618.4918.9218.2718.92280,246
6/29/201617.9018.4717.9018.41257,317
6/28/201617.8418.0017.5217.81236,611
6/27/201617.9718.0217.3517.55416,316
6/24/201618.5818.6618.1818.281,284,549
6/23/201619.6619.9319.5219.59210,363
6/22/201619.4519.5819.3019.37234,424
6/21/201619.6319.8419.2119.43167,921
6/20/201619.7219.9819.5719.66142,558
6/17/201619.2719.4719.1219.35349,526
6/16/201619.0119.3218.8119.23157,723
6/15/201619.6619.8819.1619.26236,044
6/14/201619.4719.6519.3219.52158,827
6/13/201619.5719.8319.5019.58307,848
6/10/201619.6919.8419.4319.61154,882
6/9/201620.2420.3919.8919.91153,798
6/8/201620.2420.3820.1020.34176,614
6/7/201620.2020.3019.9120.20369,163
6/6/201619.8120.3519.7420.23447,270
6/3/201620.3020.3519.5419.76338,826
6/2/201620.1820.4620.1720.45217,958
6/1/201619.7420.4819.6320.32573,225
5/31/201619.4819.8319.4819.81336,942
5/27/201619.2219.5419.2019.46144,006
5/26/201619.1319.2319.0119.16201,382
5/25/201618.9119.0718.8119.05234,718
5/24/201618.6819.0518.5918.90316,802
5/23/201618.4418.7618.3318.47327,784
5/20/201618.0018.5518.0018.43401,726
5/19/201618.3718.5717.8418.01542,143
5/18/201618.8418.9918.4418.55366,446
5/17/201619.1719.4518.8118.90369,401
5/16/201618.8019.4318.8019.25392,654
5/13/201618.4418.9218.3818.82419,038
5/12/201619.0519.1318.1918.54269,486
5/11/201619.2519.2818.9318.93265,789
5/10/201619.0619.3118.8819.26503,617
5/9/201619.0419.2218.8519.00284,986
5/6/201618.8719.1118.6419.08463,235
5/5/201618.8619.0818.7118.90468,601
5/4/201618.5019.0318.5018.72411,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center