$26.05 +0.25 (%) TrueBlue Inc - NYSE

Jul. 30, 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
7/30/201525.8026.5025.5126.05373,797
7/29/201525.8526.0025.3325.80325,750
7/28/201525.9926.1925.5125.90417,325
7/27/201525.7926.3425.5625.70311,106
7/24/201526.4026.5725.7125.96425,500
7/23/201528.5028.5024.8926.341,314,167
7/22/201528.6029.0128.1928.30623,360
7/21/201529.9130.0228.5328.63566,576
7/20/201529.9430.0729.4329.90498,714
7/17/201530.2530.6729.9030.00180,374
7/16/201530.2730.7530.1230.30312,879
7/15/201530.2730.4530.0030.16169,344
7/14/201530.0830.4730.0230.27290,960
7/13/201530.2630.6329.9730.28380,614
7/10/201529.8630.4929.6330.05337,829
7/9/201529.6529.8629.3029.45235,456
7/8/201530.4830.8929.1329.25366,401
7/7/201530.4231.1129.6730.94529,110
7/6/201529.5830.5129.5830.48229,951
7/2/201530.2630.4429.6229.76288,294
7/1/201530.2030.4829.8730.17201,427
6/30/201530.0230.1429.5529.90219,876
6/29/201530.5330.7529.6929.76158,932
6/26/201530.6930.9530.4530.89246,681
6/25/201530.8230.8230.3430.61181,322
6/24/201531.0731.1230.5330.64256,856
6/23/201531.2331.3930.9731.17267,566
6/22/201530.9031.5030.5831.27347,819
6/19/201529.7330.9029.6330.61496,166
6/18/201529.4030.0129.2729.85318,945
6/17/201529.4729.6729.1929.23179,389
6/16/201529.0629.4829.0629.34201,579
6/15/201529.4029.4028.5829.17204,414
6/12/201529.2929.9829.2929.57176,987
6/11/201529.3629.7029.3629.5274,955
6/10/201528.9729.9228.9729.39202,266
6/9/201528.9729.1028.6628.89109,331
6/8/201529.0029.2928.7528.99130,104
6/5/201528.7729.0928.4129.08107,057
6/4/201528.9629.1528.5028.7099,697
6/3/201528.9829.5228.6829.23206,257
6/2/201528.3329.1228.3328.89174,967
6/1/201528.5528.6928.1528.48167,245
5/29/201528.6728.8728.2128.48252,306
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!