$21.75 +0.70 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

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
2/29/201216.6816.9316.3116.56393,500
2/28/201216.8716.9816.4816.70189,357
2/27/201216.6816.9916.5016.85187,253
2/24/201216.9316.9716.7616.92162,622
2/23/201216.7116.9916.5316.95153,788
2/22/201216.7717.0016.5316.69199,995
2/21/201216.7716.8716.6216.83277,690
2/17/201216.7217.0616.6816.80169,727
2/16/201216.6416.7516.5016.70198,773
2/15/201216.7816.7816.3716.58196,933
2/14/201216.7516.8616.2616.71220,905
2/13/201217.2217.3616.8216.87282,845
2/10/201217.0517.1716.6916.89280,246
2/9/201217.9917.9916.8717.33413,643
2/8/201216.9317.1816.8317.12184,115
2/7/201216.7516.9616.7416.94360,328
2/6/201217.0217.0916.6316.82306,493
2/3/201217.1817.4117.0017.22415,797
2/2/201216.9817.3716.6516.70355,751
2/1/201216.7217.3216.6516.94390,721
1/31/201216.5416.8116.2616.51197,407
1/30/201216.5516.6316.3816.48159,236
1/27/201216.5616.9916.4516.77273,428
1/26/201216.6717.0216.6316.72537,604
1/25/201216.5816.6716.2716.61312,554
1/24/201216.3616.7416.2816.67259,571
1/23/201216.8017.0616.4516.55185,490
1/20/201216.4016.8416.4016.80197,980
1/19/201216.4716.5516.2916.46202,009
1/18/201215.9316.3515.8216.35151,584
1/17/201216.1216.2115.9216.01276,052
1/13/201215.7416.0815.7415.96334,274
1/12/201215.9616.1115.9116.02506,337
1/11/201215.2116.0515.0615.93524,863
1/10/201214.9315.3614.9015.33499,475
1/9/201214.6714.8114.5114.75239,036
1/6/201214.6514.8714.5414.59330,047
1/5/201214.3114.8514.2114.64265,026
1/4/201214.2514.5814.1714.48298,899
1/3/201214.4414.5314.2114.37259,353
12/30/201113.8514.0013.7613.88177,252
12/29/201113.6614.0313.6313.91158,319
12/28/201113.8713.9513.5213.54183,210
12/27/201113.7714.0013.5813.9396,166
12/23/201114.0314.0313.8513.88100,246
12/22/201113.6514.0113.5913.97241,923
12/21/201113.5613.6513.2613.58227,794
12/20/201112.9113.6612.9113.64329,065
12/19/201113.3013.4612.5212.53264,699
12/16/201112.9313.2312.8413.151,025,789
12/15/201112.6512.8412.5412.75232,225
12/14/201112.6412.7612.3712.39256,276
12/13/201113.2613.3812.7712.80258,707
12/12/201113.1013.1312.7813.08183,550
12/9/201112.8713.5312.7913.40202,219
12/8/201113.2013.2612.7912.84330,609
12/7/201113.2313.4712.9213.40283,924
12/6/201113.3413.4913.1213.35236,935
12/5/201113.4213.6013.0913.36299,885
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center