$23.01 0.00 (%) TrueBlue Inc - NYSE

Feb. 27, 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
5/21/201013.8014.5113.6914.48537,600
5/20/201014.8714.8714.0514.09271,200
5/19/201015.5615.7915.0715.29244,000
5/18/201016.3916.4715.6315.64295,400
5/17/201016.3916.4815.4716.14324,000
5/14/201016.7516.8416.0116.33197,300
5/13/201016.9817.2116.7816.97378,200
5/12/201016.5817.0416.5816.99346,400
5/11/201015.4316.1615.3415.82173,000
5/10/201014.9115.6214.7115.60312,300
5/7/201015.1915.2914.1614.47346,700
5/6/201015.5015.6613.4915.32299,800
5/5/201015.7316.0415.5315.58228,100
5/4/201016.2916.2915.6615.84289,500
5/3/201015.9316.5415.7016.50282,600
4/30/201016.5616.5615.7515.79289,600
4/29/201016.4416.5416.0316.52292,700
4/28/201016.4416.4916.1116.34296,900
4/27/201016.7817.0816.3216.34696,700
4/26/201016.9917.0016.7316.95336,200
4/23/201017.0317.2316.8317.07589,000
4/22/201017.0017.2316.5917.07569,500
4/21/201016.4417.1916.1517.04633,400
4/20/201015.2616.2715.2516.16365,400
4/19/201015.2515.3614.8615.21400,600
4/16/201015.8916.1015.2015.25208,500
4/15/201016.0016.1415.8315.91132,300
4/14/201015.4016.0215.4015.99104,500
4/13/201015.1415.4415.0415.3479,400
4/12/201015.0915.2114.9615.14112,700
4/9/201015.2615.2614.8715.04119,300
4/8/201015.4715.5115.2015.25266,700
4/7/201015.3515.6715.2715.54204,600
4/6/201015.7315.7515.2515.42318,100
4/5/201015.7216.0015.6315.89192,000
4/1/201015.5815.7815.5515.70229,600
3/31/201015.4615.9415.3315.50239,000
3/30/201015.8216.0315.1815.58273,200
3/29/201015.8115.9215.5515.83214,300
3/26/201015.5716.0715.3415.75269,800
3/25/201015.4215.9615.2215.46186,300
3/24/201015.8015.8115.2715.31184,900
3/23/201015.8316.0115.6715.92176,900
3/22/201015.7315.9615.4915.89249,000
3/19/201015.3515.9815.3515.90723,500
3/18/201014.5815.2214.4515.12314,700
3/17/201014.6814.7614.4314.65142,800
3/16/201014.5814.8514.5214.6890,700
3/15/201014.6914.7614.3614.70113,500
3/12/201015.2715.2714.6414.79188,300
3/11/201014.9915.3014.8815.2391,800
3/10/201014.9215.3014.7515.12187,700
3/9/201014.5015.2014.5014.97217,700
3/8/201014.3814.6014.3014.54151,400
3/5/201013.6515.0013.6114.43470,000
3/4/201013.2513.6113.2213.55119,800
3/3/201013.3513.5813.1013.22396,500
3/2/201013.3613.5313.2213.38217,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center