$28.81 -0.08 (%) TrueBlue Inc - NYSE

May. 28, 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
5/28/201528.7628.9228.4828.81110,820
5/27/201528.6828.9128.3328.89165,000
5/26/201528.6928.8728.5128.68259,460
5/22/201528.8829.0028.5828.79170,409
5/21/201529.0329.1528.5928.90221,063
5/20/201529.1229.1528.8828.95159,630
5/19/201528.8829.1028.6429.07186,825
5/18/201528.8828.9928.4828.94178,495
5/15/201529.1029.2028.8029.00227,807
5/14/201528.9129.0528.5029.05181,455
5/13/201528.7028.8628.2328.65192,567
5/12/201528.5428.6627.7928.54225,651
5/11/201528.3329.0328.3328.61268,629
5/8/201528.6428.9928.2728.43348,591
5/7/201528.2428.2927.9928.21161,596
5/6/201528.3328.4327.8828.26241,057
5/5/201528.4928.8728.0928.15274,274
5/4/201528.8429.7628.5728.58393,325
5/1/201528.8129.0328.4328.71381,519
4/30/201529.2929.3028.6428.78485,780
4/29/201529.6029.8429.1529.59416,576
4/28/201529.4029.8929.1829.65520,245
4/27/201529.3630.1028.4729.381,182,347
4/24/201525.6930.1825.5029.202,150,296
4/23/201525.8825.9024.8024.81689,126
4/22/201525.4825.8825.2125.87258,642
4/21/201526.0926.0925.2825.43349,425
4/20/201525.4526.0425.3625.90273,444
4/17/201525.5725.5725.1525.36309,109
4/16/201526.0626.1225.5125.74380,154
4/15/201525.3826.2125.3226.05542,485
4/14/201525.0825.3624.8925.35400,427
4/13/201524.6525.0924.5125.05218,493
4/10/201524.5424.8224.3224.57131,770
4/9/201524.6524.8524.2924.41129,775
4/8/201524.5324.8824.5124.70149,780
4/7/201524.5624.7324.3524.53135,379
4/6/201524.2724.8924.1124.56179,432
4/2/201524.3424.8424.3224.53241,623
4/1/201524.3224.6623.9924.34336,311
3/31/201524.5024.7624.2824.35181,675
3/30/201524.8524.8824.1924.68470,069
3/27/201524.4424.7524.4324.70235,496
3/26/201524.1524.6924.0124.47241,679
3/25/201525.3925.3924.2924.30319,634
3/24/201525.4025.4025.0425.22273,247
3/23/201525.3225.5025.0425.34235,682
3/20/201524.7325.4324.6125.26549,462
3/19/201524.3724.8524.1424.61208,494
3/18/201523.9624.5123.7224.49225,295
3/17/201523.8524.1223.6324.08271,774
3/16/201523.9724.1023.7124.04317,984
3/13/201524.2124.3523.4223.88421,157
3/12/201522.9224.5622.9224.43514,614
3/11/201522.9123.0622.3422.74408,117
3/10/201523.5323.5322.7222.85430,362
3/9/201522.7423.8722.7123.72589,568
3/6/201522.4722.8622.3422.60313,894
3/5/201522.8722.8722.4522.55245,342
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center