$21.05 -0.15 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
12/2/201621.2021.2820.9521.05177,189
12/1/201621.0021.4520.9521.20153,300
11/30/201621.2021.5520.9020.95240,063
11/29/201621.2521.4020.8520.95225,892
11/28/201620.9021.2520.6521.20298,206
11/25/201620.5021.1520.4021.1096,854
11/23/201620.6021.0020.4020.55250,405
11/22/201620.1520.7020.1020.70298,882
11/21/201620.1520.3519.9520.15233,755
11/18/201620.2020.4319.8520.15266,156
11/17/201620.2520.4020.0520.20171,938
11/16/201620.2020.4020.0020.15252,272
11/15/201620.1020.2519.6020.20294,286
11/14/201620.3021.0019.9520.20444,060
11/11/201619.6020.1019.4520.05478,827
11/10/201618.7519.6518.7019.45471,437
11/9/201617.4018.6017.4018.50752,910
11/8/201617.4017.6517.0017.45212,954
11/7/201617.4517.6817.2017.40362,171
11/4/201616.7517.4516.7517.00390,496
11/3/201617.1517.3016.6516.75400,839
11/2/201617.3017.4017.0517.10295,069
11/1/201617.5517.7017.0517.40742,349
10/31/201617.0517.5016.8517.50411,095
10/28/201616.6517.0016.5516.95366,474
10/27/201616.9017.1016.5016.75312,323
10/26/201617.1517.3016.9017.00289,053
10/25/201617.5017.7017.0517.25299,681
10/24/201618.0518.3017.2517.75425,378
10/21/201618.3518.3517.7017.85608,346
10/20/201618.0019.2017.9018.551,379,315
10/19/201621.3521.4019.8020.00713,467
10/18/201621.8521.9521.1021.15266,842
10/17/201621.6521.7521.2021.50227,466
10/14/201621.7622.0621.5421.64136,697
10/13/201621.9021.9021.5121.60201,997
10/12/201622.0322.3421.9822.0994,467
10/11/201622.7822.7821.9622.07118,284
10/10/201622.2322.8722.2322.85173,212
10/7/201622.5322.5321.9822.05291,559
10/6/201622.6522.7422.2222.50136,642
10/5/201622.7622.9522.5922.71163,195
10/4/201622.7523.0122.5222.66168,119
10/3/201622.4822.8222.3522.80210,090
9/30/201622.2022.7522.1322.66241,584
9/29/201622.7822.8722.0922.15155,341
9/28/201622.5522.8822.4322.87321,687
9/27/201622.6622.9122.5122.55248,323
9/26/201622.7222.8922.5222.71251,237
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center