$21.52 0.00 (%) TrueBlue Inc - NYSE

Dec. 18, 2014 | 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
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
10/8/201424.3625.2924.1725.26111,077
10/7/201424.8924.9124.3824.38134,788
10/6/201425.5425.5525.1025.1061,881
10/3/201424.8225.5224.4325.40208,405
10/2/201424.2524.6324.1924.50249,738
10/1/201425.1625.1624.2724.31270,491
9/30/201425.2825.7025.2625.26187,336
9/29/201425.1325.4625.1325.28141,565
9/26/201425.1525.4925.1125.45184,088
9/25/201425.6725.6724.8825.12138,169
9/24/201425.9025.9025.5225.74121,112
9/23/201426.4526.5125.7525.84169,858
9/22/201426.8627.2426.2926.58117,849
9/19/201427.3828.8527.0227.05396,175
9/18/201426.8027.4326.6827.35163,424
9/17/201426.8426.8926.4426.68119,198
9/16/201427.0927.0926.6326.8894,470
9/15/201427.2327.3526.9727.1395,677
9/12/201427.4027.4227.0427.18134,282
9/11/201427.2827.4827.1327.3788,293
9/10/201427.2827.6327.1527.43108,010
9/9/201427.4227.4427.0727.22142,923
9/8/201427.4327.7027.3427.51230,449
9/5/201427.0227.4526.9027.44121,220
9/4/201426.8827.3726.7827.10118,547
9/3/201427.3827.4926.7226.78132,737
9/2/201427.1427.4526.9627.24104,068
8/29/201426.7827.1726.4127.14134,767
8/28/201426.9926.9926.5626.74129,887
8/27/201427.4227.5526.9527.03106,332
8/26/201426.7927.4726.7927.44128,460
8/25/201427.4127.4126.6426.73201,654
8/22/201427.0327.2926.9527.17134,474
8/21/201427.1027.2926.9027.04257,423
8/20/201426.9927.1926.7927.09160,980
8/19/201426.9727.3626.8127.14198,919
8/18/201426.6626.9426.5226.92138,082
8/15/201426.9026.9326.0726.33152,783
8/14/201426.7126.8226.4526.6390,660
8/13/201426.7727.2526.6426.67250,113
8/12/201426.7527.0126.5026.67205,088
8/11/201426.6527.0926.4126.82157,338
8/8/201426.0926.5926.0226.54170,142
8/7/201426.2326.4225.9426.10222,016
8/6/201425.7926.2425.7026.13218,008
8/5/201426.2126.3025.8525.95264,579
8/4/201426.6526.7626.1426.43257,716
8/1/201427.0027.2526.5226.61233,045
7/31/201427.4527.6826.9226.99508,647
7/30/201428.1328.2227.6927.91354,017
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center