$17.59 -0.69 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
6/24/201618.5818.6618.1818.281,284,549
6/23/201619.6619.9319.5219.59210,363
6/22/201619.4519.5819.3019.37234,424
6/21/201619.6319.8419.2119.43167,921
6/20/201619.7219.9819.5719.66142,558
6/17/201619.2719.4719.1219.35349,526
6/16/201619.0119.3218.8119.23157,723
6/15/201619.6619.8819.1619.26236,044
6/14/201619.4719.6519.3219.52158,827
6/13/201619.5719.8319.5019.58307,848
6/10/201619.6919.8419.4319.61154,882
6/9/201620.2420.3919.8919.91153,798
6/8/201620.2420.3820.1020.34176,614
6/7/201620.2020.3019.9120.20369,163
6/6/201619.8120.3519.7420.23447,270
6/3/201620.3020.3519.5419.76338,826
6/2/201620.1820.4620.1720.45217,958
6/1/201619.7420.4819.6320.32573,225
5/31/201619.4819.8319.4819.81336,942
5/27/201619.2219.5419.2019.46144,006
5/26/201619.1319.2319.0119.16201,382
5/25/201618.9119.0718.8119.05234,718
5/24/201618.6819.0518.5918.90316,802
5/23/201618.4418.7618.3318.47327,784
5/20/201618.0018.5518.0018.43401,726
5/19/201618.3718.5717.8418.01542,143
5/18/201618.8418.9918.4418.55366,446
5/17/201619.1719.4518.8118.90369,401
5/16/201618.8019.4318.8019.25392,654
5/13/201618.4418.9218.3818.82419,038
5/12/201619.0519.1318.1918.54269,486
5/11/201619.2519.2818.9318.93265,789
5/10/201619.0619.3118.8819.26503,617
5/9/201619.0419.2218.8519.00284,986
5/6/201618.8719.1118.6419.08463,235
5/5/201618.8619.0818.7118.90468,601
5/4/201618.5019.0318.5018.72411,742
5/3/201618.9519.2118.5818.75523,547
5/2/201618.8519.2418.7319.10865,733
4/29/201620.4120.5118.6718.691,434,565
4/28/201620.7620.9720.4020.49431,338
4/27/201621.1721.3820.7720.83573,578
4/26/201621.2521.3921.0921.30646,790
4/25/201621.0021.2920.9321.19806,206
4/22/201620.9121.7120.5421.021,390,596
4/21/201620.0821.4619.7220.923,777,482
4/20/201627.3727.4026.7327.10352,241
4/19/201627.4027.5126.9727.35258,651
4/18/201626.7827.5726.6327.18292,074
4/15/201626.8927.0026.6626.90181,635
4/14/201626.8926.9626.4326.94172,734
4/13/201626.0226.8326.0026.83277,689
4/12/201625.3826.0125.3725.75225,771
4/11/201626.0226.3125.3825.38163,390
4/8/201625.4526.0425.4525.83128,440
4/7/201625.4825.6825.0525.21259,843
4/6/201625.5725.7825.3125.70113,352
4/5/201625.6526.0625.3525.52128,948
4/4/201626.3626.6725.7825.94267,914
4/1/201625.8526.4325.8526.36184,979
3/31/201625.7926.3825.7926.15158,627
3/30/201625.8426.4125.7125.83228,827
3/29/201624.2525.8124.2525.64297,709
3/28/201624.5324.5423.9724.25123,809
3/24/201623.9224.4623.6824.40206,120
3/23/201624.5524.6324.0424.04200,844
3/22/201624.8825.1124.5424.61220,827
3/21/201624.7125.1824.6925.09236,334
3/18/201624.8325.2424.5624.68481,762
3/17/201623.9624.8123.6524.67390,534
3/16/201623.9224.1623.7324.00220,404
3/15/201623.5024.2223.3124.02241,613
3/14/201623.8724.1123.4623.68182,252
3/11/201623.6024.1023.4424.07184,302
3/10/201624.3024.4423.2223.33485,117
3/9/201624.5625.0024.0124.23252,345
3/8/201624.8325.1124.4624.50296,046
3/7/201624.9725.4024.7925.06317,527
3/4/201624.9125.3124.8225.09355,586
3/3/201624.0524.9424.0524.92225,857
3/2/201623.9624.3323.8524.05370,535
3/1/201623.1524.0722.9824.06211,865
2/29/201622.8923.4422.8322.95393,062
2/26/201622.8223.1422.6722.90175,651
2/25/201622.5622.8222.4222.71212,494
2/24/201621.9322.6221.7222.51190,759
2/23/201622.7723.0722.2122.22245,497
2/22/201622.5023.0722.4522.82307,001
2/19/201621.7122.6221.6322.32247,846
2/18/201622.2222.2921.5021.85251,469
2/17/201622.2022.3221.9922.00284,593
2/16/201621.5822.3121.5821.99346,290
2/12/201620.6121.4920.6121.33361,244
2/11/201620.2120.5720.0320.33413,305
2/10/201620.8221.2220.5820.60339,923
2/9/201620.6921.4520.6220.83383,122
2/8/201620.9021.4520.5521.06416,560
2/5/201620.9421.3920.3120.90830,330
2/4/201624.1525.3221.6822.321,114,750
2/3/201622.0122.0120.8921.39234,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center