$19.09 +0.40 (%) TrueBlue Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 11:19 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
7/22/201114.9515.0014.7514.86233,396
7/21/201114.1615.1214.1614.99562,756
7/20/201114.1014.1313.9514.01426,994
7/19/201114.0914.1313.9514.05443,939
7/18/201113.9714.1213.8613.92277,988
7/15/201114.0814.2813.9214.07327,722
7/14/201114.3814.6214.0114.08197,811
7/13/201114.4214.5414.2114.38245,779
7/12/201114.4314.6914.2314.33372,851
7/11/201114.6814.7314.3014.52183,588
7/8/201115.1115.2014.8114.95116,956
7/7/201115.2415.5015.0515.40180,846
7/6/201114.6915.0814.6815.02112,045
7/5/201114.7514.8414.6114.76162,220
7/1/201114.4714.8114.4714.78295,822
6/30/201114.4714.6214.4114.48355,713
6/29/201114.6014.7014.3314.47197,607
6/28/201114.2914.6114.2914.51294,957
6/27/201114.5714.5814.2914.35289,582
6/24/201114.7214.8814.5014.55362,044
6/23/201114.1714.7214.0114.69263,994
6/22/201114.5414.7514.4514.46192,302
6/21/201114.7214.8814.4714.67485,339
6/20/201114.3814.6914.3314.57296,895
6/17/201114.4014.5414.2314.49405,683
6/16/201114.0514.4113.9014.33325,797
6/15/201113.7814.2013.7214.03344,560
6/14/201113.8714.2013.7313.98301,351
6/13/201113.5913.8413.4913.70260,925
6/10/201113.8213.9013.4613.51362,825
6/9/201113.8814.1613.7613.96198,830
6/8/201113.8414.0813.4913.81290,949
6/7/201114.0614.2613.8213.92251,341
6/6/201113.8214.0813.6713.90298,204
6/3/201113.9814.2413.7213.87430,852
6/2/201114.0914.1814.0014.17380,081
6/1/201114.5814.5813.8914.07389,003
5/31/201114.8214.9214.4714.64279,058
5/27/201114.5314.6614.4114.57182,403
5/26/201113.9914.6513.9514.50338,743
5/25/201113.6214.3813.6214.06444,879
5/24/201113.6813.8913.4913.62419,069
5/23/201113.2313.8113.1313.56306,911
5/20/201113.6813.8913.2313.72280,316
5/19/201114.1214.2613.6313.79277,870
5/18/201113.9314.0713.7813.96192,623
5/17/201113.7413.9313.6213.88324,591
5/16/201114.4814.5113.7513.75397,173
5/13/201114.3614.6914.3014.51390,826
5/12/201113.9814.4913.9614.33206,611
5/11/201114.1714.2613.9514.10345,987
5/10/201113.8214.3413.8214.28224,252
5/9/201113.6913.7413.5013.68134,110
5/6/201113.7113.7613.3813.70324,085
5/5/201112.9713.7812.8413.41832,490
5/4/201113.6513.6512.8513.15362,711
5/3/201113.9114.0413.5313.66255,561
5/2/201114.1614.3413.9113.92268,217
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center