$22.99 0.00 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Jul. 25, 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
3/2/201623.9624.3323.8524.05370,535
3/1/201623.1524.0722.9824.06211,865
2/29/201622.8923.4422.8322.95393,062
2/26/201622.8223.1422.6722.90175,651
2/25/201622.5622.8222.4222.71212,494
2/24/201621.9322.6221.7222.51190,759
2/23/201622.7723.0722.2122.22245,497
2/22/201622.5023.0722.4522.82307,001
2/19/201621.7122.6221.6322.32247,846
2/18/201622.2222.2921.5021.85251,469
2/17/201622.2022.3221.9922.00284,593
2/16/201621.5822.3121.5821.99346,290
2/12/201620.6121.4920.6121.33361,244
2/11/201620.2120.5720.0320.33413,305
2/10/201620.8221.2220.5820.60339,923
2/9/201620.6921.4520.6220.83383,122
2/8/201620.9021.4520.5521.06416,560
2/5/201620.9421.3920.3120.90830,330
2/4/201624.1525.3221.6822.321,114,750
2/3/201622.0122.0120.8921.39234,479
2/2/201621.5621.8821.3621.59318,836
2/1/201622.6222.7721.8621.95369,196
1/29/201621.8922.8421.6622.84434,120
1/28/201622.4622.5321.6221.72240,859
1/27/201622.7822.8222.1022.29174,821
1/26/201622.2523.0222.2522.90254,293
1/25/201622.5422.8421.9822.07235,746
1/22/201622.0422.7521.7122.71423,410
1/21/201621.9522.0021.3721.58568,959
1/20/201621.6422.1921.0821.95473,687
1/19/201622.2622.3421.8021.96375,401
1/15/201621.6722.1821.5922.05475,694
1/14/201621.8722.3221.1722.32617,182
1/13/201623.3824.3721.7021.80406,273
1/12/201623.8024.1122.9923.66211,881
1/11/201623.5623.9023.0523.60217,055
1/8/201624.4224.4223.4123.46273,982
1/7/201623.8824.4323.7124.10286,587
1/6/201624.6924.9224.3724.39170,042
1/5/201624.8625.2724.7225.07132,361
1/4/201625.1025.2224.6624.73249,608
12/31/201525.8526.2725.5825.76184,218
12/30/201526.3626.4125.8825.91152,495
12/29/201526.1326.4225.7726.34135,463
12/28/201526.3626.5125.8325.92180,495
12/24/201526.4726.6726.3126.5155,647
12/23/201525.8626.4825.6926.44187,479
12/22/201525.7725.7725.0725.68249,252
12/21/201525.7526.0025.2725.61271,526
12/18/201526.1126.2725.6925.741,062,727
12/17/201526.9627.1226.2826.28209,634
12/16/201526.3727.0026.1926.93195,327
12/15/201525.9526.6125.7826.19328,273
12/14/201526.1926.3325.5525.78233,725
12/11/201526.5026.7425.7626.12270,777
12/10/201527.2927.3926.7826.96276,647
12/9/201528.2128.2327.2227.32213,258
12/8/201528.5228.7828.2628.35139,263
12/7/201528.8428.8528.3028.75174,899
12/4/201528.8429.3828.7128.90200,974
12/3/201529.4029.6128.4428.61207,785
12/2/201530.0730.0829.2529.33136,484
12/1/201529.3629.9928.8129.96492,266
11/30/201529.0929.5229.0629.29202,703
11/27/201528.9429.2028.9429.1057,273
11/25/201528.8929.1228.7229.01110,268
11/24/201528.8328.9228.2628.78196,598
11/23/201528.9629.2128.7928.99123,281
11/20/201529.0029.2128.8629.05174,073
11/19/201528.7028.9928.5828.85268,313
11/18/201528.9028.9028.5128.86213,598
11/17/201528.5229.0028.3028.67234,991
11/16/201528.0128.4127.8428.38265,932
11/13/201528.0828.2327.5528.00688,711
11/12/201528.6628.7728.0128.11416,015
11/11/201529.3329.4128.8828.89257,746
11/10/201529.5329.8128.9929.24354,418
11/9/201530.0030.2529.3029.55329,037
11/6/201529.1630.2129.0830.11213,115
11/5/201529.0129.3828.8329.04241,428
11/4/201529.1629.2528.7829.20181,220
11/3/201529.2729.3428.7828.96231,586
11/2/201528.9829.4128.8029.36390,636
10/30/201528.9929.2328.7528.97254,241
10/29/201529.0829.3228.4228.98270,385
10/28/201528.8129.1128.7229.04481,395
10/27/201528.4628.7828.1528.72392,758
10/26/201528.6928.7527.9328.59399,815
10/23/201527.9728.9027.7728.69573,050
10/22/201526.5629.2026.3327.551,589,976
10/21/201523.2123.3422.7322.79299,378
10/20/201522.6923.2922.6223.24336,481
10/19/201522.4323.1522.1722.62437,663
10/16/201524.5324.5322.3922.44735,334
10/15/201524.4224.9824.1624.97264,164
10/14/201524.3524.7524.2024.25170,266
10/13/201524.5824.8324.3024.33128,571
10/12/201524.7124.8924.5124.73125,029
10/9/201524.4524.7624.4524.64264,981
10/8/201524.0624.5824.0624.45168,209
Trading Center