$22.79 0.00 (%) TrueBlue Inc - NYSE

Mar. 4, 2015 | 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
3/4/201523.1623.1822.4722.79433,719
3/3/201523.8623.9623.0123.16555,454
3/2/201523.0524.1323.0024.03747,025
2/27/201523.0723.3422.6523.01527,017
2/26/201522.9623.3122.7823.12278,832
2/25/201522.7523.1422.5723.02447,844
2/24/201521.9223.0421.8822.75297,018
2/23/201522.6922.7821.6721.95301,446
2/20/201522.0422.8122.0222.69691,165
2/19/201522.1122.2021.7722.02172,005
2/18/201522.4222.5021.9722.22287,496
2/17/201522.8523.0122.4622.51255,333
2/13/201522.7623.2822.5422.79283,997
2/12/201521.8022.8521.6622.71485,487
2/11/201521.3821.9821.3821.68550,756
2/10/201521.9122.0121.3321.40629,073
2/9/201521.3222.1621.1921.75641,345
2/6/201523.5023.5020.8721.381,201,398
2/5/201522.7123.1322.3622.54678,638
2/4/201522.6622.8622.2622.47186,620
2/3/201522.5023.2422.4822.77402,924
2/2/201522.0722.7121.7722.38594,174
1/30/201520.1922.1120.1922.06906,000
1/29/201520.1620.4919.8320.39356,590
1/28/201520.6020.8720.0020.16195,321
1/27/201520.1520.7419.9720.54428,472
1/26/201520.5620.7820.2320.46175,171
1/23/201520.4720.7920.2220.55162,469
1/22/201520.2420.7720.0020.51192,716
1/21/201519.9520.2319.8420.07121,526
1/20/201520.3220.4019.8220.06266,874
1/16/201520.1120.4820.0720.38225,526
1/15/201521.0021.1320.0620.24234,004
1/14/201521.1521.1920.4920.96245,412
1/13/201521.4721.9221.0921.48195,861
1/12/201521.3821.5020.9521.26146,796
1/9/201521.7121.9121.3421.45177,858
1/8/201521.6221.9621.2621.61407,982
1/7/201521.2821.5121.1221.33324,663
1/6/201521.3921.6720.8521.04321,258
1/5/201521.4121.6221.0821.34185,668
1/2/201522.3822.3921.3021.58214,081
12/31/201422.5322.7322.2322.25191,571
12/30/201422.4822.6222.4022.45152,845
12/29/201422.5322.8222.4022.51368,746
12/26/201422.6222.8122.4722.65271,349
12/24/201422.8022.8722.2822.50105,256
12/23/201422.5823.1022.5622.78165,716
12/22/201421.9922.5921.9022.48324,463
12/19/201421.4722.1221.4622.00985,876
12/18/201421.1721.6120.9721.52500,689
12/17/201420.1821.1520.0520.93524,792
12/16/201420.3320.6820.0020.20425,216
12/15/201420.7720.9020.2820.43386,131
12/12/201421.3321.4320.2420.60994,295
12/11/201422.2522.4221.6121.65221,010
12/10/201422.7322.7422.0322.08235,001
12/9/201422.4722.9022.2622.86329,779
12/8/201422.8623.0222.5722.70213,118
12/5/201422.5323.0922.5022.94297,075
12/4/201422.8322.9222.3122.43145,560
12/3/201422.3522.9522.2722.79138,092
12/2/201422.3522.7022.2722.39149,487
12/1/201422.9022.9422.2722.27155,175
11/28/201423.2523.5222.9122.95115,267
11/26/201422.9123.3222.8623.15151,267
11/25/201423.1223.1822.6822.92335,452
11/24/201423.0023.2622.8923.04236,340
11/21/201423.5323.5922.9323.00254,743
11/20/201423.3023.4323.0023.23238,681
11/19/201424.2024.2023.3123.33249,302
11/18/201424.5324.7524.1724.19165,283
11/17/201424.9125.1324.2424.51330,152
11/14/201424.9525.1224.8625.00176,766
11/13/201425.2025.3524.8424.94187,656
11/12/201424.7525.2924.5425.21179,632
11/11/201424.9725.0924.7924.96193,079
11/10/201425.0025.1124.8225.01206,215
11/7/201424.5624.9624.2124.96290,727
11/6/201424.4524.7624.2824.50324,778
11/5/201424.7524.7924.2924.43265,917
11/4/201424.4824.8624.4024.58198,560
11/3/201424.6924.9724.2924.48362,432
10/31/201425.0525.1924.6324.72510,901
10/30/201424.5424.7624.4724.63275,436
10/29/201424.6925.2624.4524.57307,447
10/28/201424.2624.8424.0424.66281,977
10/27/201423.9324.1523.7524.02364,283
10/24/201423.8524.2623.7024.04335,818
10/23/201425.9925.9922.7024.111,264,726
10/22/201426.8327.0326.2826.51247,452
10/21/201426.2926.8126.2026.79121,591
10/20/201425.6726.3225.6626.10162,688
10/17/201426.0326.1325.7725.87248,418
10/16/201424.9425.7524.8925.64163,984
10/15/201424.5625.5224.1625.42165,074
10/14/201424.9325.6424.6724.93118,559
10/13/201424.3325.2223.9224.60139,917
10/10/201424.4724.9224.2624.34120,748
10/9/201425.2325.3824.6124.63247,266
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center