$24.63 +0.06 (%) TrueBlue Inc - NYSE

Oct. 30, 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
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
7/29/201428.1328.3027.9327.99229,162
7/28/201428.3928.4227.7028.11387,460
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center