TrueBlue Inc $28.46

down -0.65


25/7/2014 04:02 PM  |  NYSE : TBI  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
7/25/201428.8328.9328.1528.46353,491
7/24/201428.6630.5028.6629.11511,905
7/23/201430.8131.2330.5830.80179,278
7/22/201430.6631.0430.4130.56186,759
7/21/201430.9830.9830.3230.49209,401
7/18/201430.7231.3030.7231.21178,148
7/17/201430.7530.9830.4030.75199,384
7/16/201430.5731.2030.4630.95209,912
7/15/201430.4730.8330.1730.37299,384
7/14/201430.3630.6230.0230.48143,130
7/11/201429.7130.1729.4630.00310,271
7/10/201429.0729.9528.9929.75193,728
7/9/201429.8430.0529.6629.79298,096
7/8/201429.7229.9429.4229.61256,521
7/7/201430.4530.4729.6829.87367,305
7/3/201429.4930.4629.3830.46345,912
7/2/201428.3329.2828.3329.17290,189
7/1/201427.6028.6227.6028.23266,660
6/30/201427.2927.5826.9327.57154,731
6/27/201426.7027.5026.7027.48168,792
6/26/201427.4927.4926.8126.94138,201
6/25/201427.3527.7627.2127.50200,275
6/24/201428.1828.3727.5727.59233,439
6/23/201427.7927.8527.4927.75217,018
6/20/201427.5027.8627.4727.78288,477
6/19/201427.4927.5327.0827.42138,398
6/18/201427.4427.4426.9527.3195,149
6/17/201427.5327.7927.4027.46127,924
6/16/201427.4227.6227.1927.6197,855
6/13/201427.7927.8827.4727.54106,150
6/12/201428.2028.2027.6027.65112,426
6/11/201428.6028.6328.0828.16151,317
6/10/201429.1329.1328.7028.82164,620
6/9/201428.5129.2528.5129.20184,026
6/6/201428.5728.7928.3628.58252,358
6/5/201427.7628.4527.3528.31179,965
6/4/201427.2827.6926.9927.63195,113
6/3/201427.2827.5326.9627.40267,794
6/2/201427.2327.5326.7827.41341,258
5/30/201427.5027.5326.9627.21154,971
5/29/201427.4527.5027.1727.45224,978
5/28/201427.4327.5327.2127.42318,286
5/27/201427.0327.9127.0327.43256,729
5/23/201426.2426.8926.1226.87192,686
5/22/201426.0926.5725.9026.29241,215
5/21/201425.8626.3125.7626.09196,965
5/20/201425.9325.9525.5025.79275,396
5/19/201425.7326.1925.6825.99317,698
5/16/201425.5325.7725.4125.76200,719
5/15/201426.0526.0525.3825.55227,773
5/14/201426.8126.8126.1226.26186,228
5/13/201427.4027.5426.8526.87196,377
5/12/201426.3527.5426.2727.40233,664
5/9/201426.3026.4325.8926.30169,529
5/8/201426.5127.6226.3726.45314,948
5/7/201426.5426.5425.8126.47158,543
5/6/201427.2927.4526.3926.49167,683
5/5/201427.2927.5426.8927.45228,021
5/2/201426.7727.7226.7727.42300,718
5/1/201426.7427.0926.1026.67260,991
4/30/201426.3426.8726.0326.75240,973
4/29/201426.8526.8526.4426.55194,814
4/28/201426.8526.9226.1226.72232,810
4/25/201426.9626.9626.4026.62190,204
4/24/201427.3827.3826.5927.14622,177
4/23/201427.9328.0027.0027.09484,727
4/22/201430.2030.2027.6127.89432,275
4/21/201427.9327.9327.3027.51168,792
4/17/201427.4127.9427.2627.79110,231
4/16/201427.0727.4826.8527.4896,784
4/15/201427.0927.2426.1926.80260,001
4/14/201427.6827.6826.8026.93438,842
4/11/201427.3427.7227.2027.28175,013
4/10/201428.5128.7127.4127.66196,942
4/9/201428.4628.7628.0428.59173,454
4/8/201428.1428.5327.6928.28486,465
4/7/201428.0428.3127.1927.97224,609
4/4/201429.3329.3828.0128.14175,313
4/3/201429.6929.7728.8328.98255,802
4/2/201430.6430.6429.5329.74413,434
4/1/201429.3330.6429.0630.53197,242
3/31/201429.0029.4028.7529.26183,377
3/28/201428.7729.1528.5828.79294,878
3/27/201428.9228.9928.4328.80283,413
3/26/201429.0729.1628.8328.97405,021
3/25/201428.8229.1028.7028.92297,117
3/24/201428.6528.7228.2928.55275,438
3/21/201428.4728.8728.2828.59261,498
3/20/201428.1728.4727.9728.2892,104
3/19/201427.9528.2527.6828.16187,834
3/18/201427.3628.0027.3627.98148,015
3/17/201427.3927.9827.1927.42245,774
3/14/201427.0327.4626.8127.26162,222
3/13/201428.1328.1326.9027.13155,448
3/12/201427.6527.9727.4027.93131,824
3/11/201429.1729.2527.7027.88206,060
3/10/201428.9629.1228.5729.09137,962
3/7/201429.4029.4128.7629.09153,371
3/6/201429.0929.2528.8829.12141,481
3/5/201429.0529.0528.6728.84152,018
Trading Center