$22.00 0.00 (%) TrueBlue Inc - NYSE

Dec. 19, 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
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
3/1/201013.3913.5313.2213.37249,300
2/26/201013.3913.4613.2213.27502,700
2/25/201013.6113.8413.3713.42307,800
2/24/201013.3713.8813.3613.74260,000
2/23/201013.5713.5713.1613.34168,800
2/22/201014.0014.0013.4613.56166,200
2/19/201013.7814.1413.6913.99122,500
2/18/201014.3514.4013.6513.79332,500
2/17/201014.2114.4314.1114.42101,200
2/16/201014.2314.2514.0014.12166,800
2/12/201013.8014.1913.6114.10296,100
2/11/201013.6314.0913.5014.06281,100
2/10/201013.4713.7413.0313.72335,100
2/9/201014.3714.3713.4413.56378,800
2/8/201014.5514.5514.0714.19301,600
2/5/201015.4115.4714.2714.56466,600
2/4/201015.2616.0215.1215.50873,000
2/3/201014.4714.7514.2014.73187,800
2/2/201014.1714.8514.0714.59226,700
2/1/201014.5514.7514.1514.19178,200
1/29/201014.2514.5213.9814.51406,400
1/28/201015.0615.1314.0714.11285,700
1/27/201014.7915.0914.6215.05190,500
1/26/201015.2015.3114.8514.85327,500
1/25/201016.0616.0615.1615.26293,300
1/22/201016.2816.8415.8015.85318,700
1/21/201016.4416.8616.0216.35308,800
1/20/201016.4316.6816.2316.43199,300
1/19/201016.8217.0016.6016.76247,400
1/15/201016.6616.8516.4716.83314,200
1/14/201016.5016.8516.4916.58165,400
1/13/201016.5516.7216.3716.54130,100
1/12/201016.4816.5816.3016.46307,000
1/11/201016.7416.9516.4016.60221,700
1/8/201016.5817.0016.5016.71146,000
1/7/201016.7517.0216.4916.70250,400
1/6/201015.5317.2215.5316.82603,200
1/5/201015.3515.5615.3015.51164,500
1/4/201015.0715.4915.0715.42161,900
12/31/200915.1415.3114.7814.81153,300
12/30/200914.9915.2614.8015.10132,500
12/29/200915.0015.1814.8515.08137,600
12/28/200914.9915.1014.7414.91218,300
12/24/200915.1115.1114.8114.9769,500
12/23/200914.8715.2014.5515.11259,500
12/22/200914.2714.8714.1014.80338,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center