$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
8/19/201011.8511.8811.1011.13310,800
8/18/201012.0812.0911.7511.95152,800
8/17/201011.9312.1911.8112.06199,100
8/16/201011.6011.8311.4911.72165,000
8/13/201011.7312.0111.4811.72213,500
8/12/201011.6711.9411.4511.82252,500
8/11/201012.5112.5511.8811.94339,600
8/10/201013.1813.1812.6812.84197,400
8/9/201012.8113.4412.6213.38281,100
8/6/201013.2213.2412.4312.65312,300
8/5/201013.1413.5413.0713.51322,800
8/4/201013.1013.3512.8813.31177,400
8/3/201012.9413.3712.6713.08133,700
8/2/201013.0913.4212.8812.98181,500
7/30/201012.8513.0912.6212.87130,200
7/29/201013.2213.5012.6713.09200,900
7/28/201013.7213.9213.0613.18235,800
7/27/201013.8414.0113.7313.78322,200
7/26/201013.3013.7613.0613.74362,100
7/23/201012.8313.3812.7913.28370,100
7/22/201011.9713.0211.6312.93725,800
7/21/201010.8411.2210.8411.08390,300
7/20/201010.3510.7410.1610.72197,000
7/19/201010.5010.5710.1710.52139,700
7/16/201011.0111.0610.3810.47289,700
7/15/201011.2111.2110.8811.09168,300
7/14/201011.2811.4311.1611.23191,700
7/13/201011.0211.4210.9711.34337,000
7/12/201011.0811.2510.6810.85163,700
7/9/201010.6811.1810.5611.15321,600
7/8/201011.0611.0810.5310.71263,200
7/7/201010.0710.9410.0610.94364,100
7/6/201010.4810.679.9710.03364,100
7/2/201010.8510.8510.1910.30370,900
7/1/201011.1911.2410.3810.75471,100
6/30/201011.3311.6111.1011.19243,000
6/29/201011.8711.8711.2511.36450,700
6/28/201012.1812.4212.0512.15162,800
6/25/201011.8612.2411.6812.12977,300
6/24/201011.7812.1311.7211.79173,000
6/23/201011.8112.0311.6811.91218,700
6/22/201012.1612.3511.8711.89201,400
6/21/201012.3112.4112.0312.08371,500
6/18/201012.2212.2211.8712.12422,400
6/17/201012.0112.1811.9212.13275,400
6/16/201012.2812.4311.9111.98354,500
6/15/201012.3612.5212.1512.43395,300
6/14/201012.5712.8412.2112.29238,000
6/11/201012.0512.4611.9912.44243,800
6/10/201012.0912.1311.7412.12314,900
6/9/201011.8412.1411.6411.81699,200
6/8/201011.8712.0011.2011.61552,500
6/7/201012.3712.3711.7711.83344,900
6/4/201012.8512.8712.2112.25483,500
6/3/201013.4013.4313.0013.19512,500
6/2/201012.8013.2112.6613.20341,400
6/1/201013.1413.2912.7512.76252,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center