$29.76 -0.41 (%) TrueBlue Inc - NYSE

Jul. 2, 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
9/24/201012.8313.2512.8313.25164,883
9/23/201012.7913.1312.5612.56119,879
9/22/201013.2413.4612.8012.96107,780
9/21/201013.4613.6413.2613.2788,141
9/20/201013.0913.5812.8413.51203,093
9/17/201013.0813.2712.8213.09239,090
9/16/201013.2613.2812.8512.93126,306
9/15/201013.0513.3312.8013.25164,618
9/14/201013.2213.3213.0313.09157,724
9/13/201013.0713.4213.0713.27209,377
9/10/201012.9813.2812.9012.93115,708
9/9/201013.5513.5512.8312.96438,956
9/8/201013.1213.4813.0113.25178,894
9/7/201013.5713.6212.8813.05537,412
9/3/201011.8913.8811.8313.701,004,592
9/2/201011.4811.7011.3311.66149,458
9/1/201011.0411.5810.8011.57194,618
8/31/201010.7610.9010.4710.79176,000
8/30/201011.1611.2410.7510.76159,000
8/27/201011.1811.3010.8011.26177,600
8/26/201011.0511.2010.9010.98218,400
8/25/201010.7211.0310.6410.98127,400
8/24/201010.6811.0010.5410.86207,200
8/23/201011.1611.2410.6810.92343,400
8/20/201011.0611.1710.7911.10216,000
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!