$20.90 -1.42 (%) TrueBlue Inc - NYSE

Feb. 5, 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
2/4/201624.1525.3221.6822.321,114,750
2/3/201622.0122.0120.8921.39234,479
2/2/201621.5621.8821.3621.59318,836
2/1/201622.6222.7721.8621.95369,196
1/29/201621.8922.8421.6622.84434,120
1/28/201622.4622.5321.6221.72240,859
1/27/201622.7822.8222.1022.29174,821
1/26/201622.2523.0222.2522.90254,293
1/25/201622.5422.8421.9822.07235,746
1/22/201622.0422.7521.7122.71423,410
1/21/201621.9522.0021.3721.58568,959
1/20/201621.6422.1921.0821.95473,687
1/19/201622.2622.3421.8021.96375,401
1/15/201621.6722.1821.5922.05475,694
1/14/201621.8722.3221.1722.32617,182
1/13/201623.3824.3721.7021.80406,273
1/12/201623.8024.1122.9923.66211,881
1/11/201623.5623.9023.0523.60217,055
1/8/201624.4224.4223.4123.46273,982
1/7/201623.8824.4323.7124.10286,587
1/6/201624.6924.9224.3724.39170,042
1/5/201624.8625.2724.7225.07132,361
1/4/201625.1025.2224.6624.73249,608
12/31/201525.8526.2725.5825.76184,218
12/30/201526.3626.4125.8825.91152,495
12/29/201526.1326.4225.7726.34135,463
12/28/201526.3626.5125.8325.92180,495
12/24/201526.4726.6726.3126.5155,647
12/23/201525.8626.4825.6926.44187,479
12/22/201525.7725.7725.0725.68249,252
12/21/201525.7526.0025.2725.61271,526
12/18/201526.1126.2725.6925.741,062,727
12/17/201526.9627.1226.2826.28209,634
12/16/201526.3727.0026.1926.93195,327
12/15/201525.9526.6125.7826.19328,273
12/14/201526.1926.3325.5525.78233,725
12/11/201526.5026.7425.7626.12270,777
12/10/201527.2927.3926.7826.96276,647
12/9/201528.2128.2327.2227.32213,258
12/8/201528.5228.7828.2628.35139,263
12/7/201528.8428.8528.3028.75174,899
12/4/201528.8429.3828.7128.90200,974
12/3/201529.4029.6128.4428.61207,785
12/2/201530.0730.0829.2529.33136,484
12/1/201529.3629.9928.8129.96492,266
11/30/201529.0929.5229.0629.29202,703
11/27/201528.9429.2028.9429.1057,273
11/25/201528.8929.1228.7229.01110,268
11/24/201528.8328.9228.2628.78196,598
11/23/201528.9629.2128.7928.99123,281
11/20/201529.0029.2128.8629.05174,073
11/19/201528.7028.9928.5828.85268,313
11/18/201528.9028.9028.5128.86213,598
11/17/201528.5229.0028.3028.67234,991
11/16/201528.0128.4127.8428.38265,932
11/13/201528.0828.2327.5528.00688,711
11/12/201528.6628.7728.0128.11416,015
11/11/201529.3329.4128.8828.89257,746
11/10/201529.5329.8128.9929.24354,418
11/9/201530.0030.2529.3029.55329,037
11/6/201529.1630.2129.0830.11213,115
11/5/201529.0129.3828.8329.04241,428
11/4/201529.1629.2528.7829.20181,220
11/3/201529.2729.3428.7828.96231,586
11/2/201528.9829.4128.8029.36390,636
10/30/201528.9929.2328.7528.97254,241
10/29/201529.0829.3228.4228.98270,385
10/28/201528.8129.1128.7229.04481,395
10/27/201528.4628.7828.1528.72392,758
10/26/201528.6928.7527.9328.59399,815
10/23/201527.9728.9027.7728.69573,050
10/22/201526.5629.2026.3327.551,589,976
10/21/201523.2123.3422.7322.79299,378
10/20/201522.6923.2922.6223.24336,481
10/19/201522.4323.1522.1722.62437,663
10/16/201524.5324.5322.3922.44735,334
10/15/201524.4224.9824.1624.97264,164
10/14/201524.3524.7524.2024.25170,266
10/13/201524.5824.8324.3024.33128,571
10/12/201524.7124.8924.5124.73125,029
10/9/201524.4524.7624.4524.64264,981
10/8/201524.0624.5824.0624.45168,209
10/7/201523.3924.2023.3024.08349,151
10/6/201523.3223.7323.0823.30260,451
10/5/201522.2323.4322.2323.39353,804
10/2/201521.9222.1721.6422.00561,056
10/1/201522.4822.6821.9122.21347,589
9/30/201522.3022.5321.9822.47289,988
9/29/201521.9122.2321.6722.12422,183
9/28/201522.9722.9921.7521.84405,903
9/25/201523.4523.5023.0323.14222,366
9/24/201522.9323.2822.9323.23222,024
9/23/201523.2823.4723.0723.17254,332
9/22/201523.5923.7123.2323.28228,182
9/21/201524.0024.2623.8323.94250,133
9/18/201524.4824.5823.7323.80390,298
9/17/201524.8925.1924.8424.90253,746
9/16/201524.7725.0024.7024.90219,396
9/15/201524.8624.9424.5824.77251,941
9/14/201524.9925.2624.7524.77298,081
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center