$22.51 +0.51 (%) TrueBlue Inc - NYSE

Dec. 22, 2014 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
3/7/201429.4029.4128.7629.09153,371
3/6/201429.0929.2528.8829.12141,481
3/5/201429.0529.0528.6728.84152,018
3/4/201428.8529.5328.7529.15412,496
3/3/201428.3028.6427.8928.32303,016
2/28/201427.2928.5827.2028.48501,511
2/27/201426.4427.2926.3627.26201,293
2/26/201426.5427.0026.4226.56184,090
2/25/201426.3226.8826.2626.48172,652
2/24/201426.5026.6926.3326.37115,223
2/21/201426.3326.6126.2526.39171,588
2/20/201425.8126.5625.5326.25198,046
2/19/201426.1526.3525.7225.74166,670
2/18/201426.1026.4125.9426.33150,640
2/14/201425.9326.1425.4125.96226,497
2/13/201425.3625.9725.0525.96211,276
2/12/201425.3825.7425.2125.66224,980
2/11/201425.3425.4725.1425.29365,705
2/10/201425.6225.6224.9425.25309,732
2/7/201425.4925.6124.9525.26583,377
2/6/201424.0025.8322.7725.481,116,138
2/5/201423.0123.1822.5022.65460,807
2/4/201423.0023.4122.6823.10447,208
2/3/201424.3524.6422.5722.93363,732
1/31/201424.3924.7124.3624.53229,978
1/30/201425.1025.1024.6924.94218,182
1/29/201425.2925.3624.7824.90128,942
1/28/201425.5225.7525.2525.62141,324
1/27/201426.4126.5425.5125.55167,914
1/24/201427.1127.1626.2226.40249,737
1/23/201427.2727.7226.7727.44212,952
1/22/201427.4127.6127.2327.33134,485
1/21/201427.0127.5126.8927.43343,256
1/17/201426.7826.9026.3026.66206,119
1/16/201426.7126.8826.3626.7488,824
1/15/201426.6826.9726.5426.84152,882
1/14/201426.6126.9126.3726.64169,096
1/13/201427.2727.3526.4226.52204,658
1/10/201426.8327.3426.8227.24289,275
1/9/201426.4126.5626.0326.29189,614
1/8/201426.4126.7426.1326.37210,092
1/7/201425.9526.9225.9526.49256,448
1/6/201426.3126.4025.7725.77277,140
1/3/201425.6526.2225.6526.05144,168
1/2/201425.6825.9825.3225.65191,894
12/31/201326.0626.3425.7325.78188,515
12/30/201325.8226.3825.7726.06172,863
12/27/201326.1026.2625.5225.92111,694
12/26/201325.8926.3325.8926.04215,109
12/24/201325.6626.2125.6625.80100,926
12/23/201325.1825.6325.0825.61172,205
12/20/201324.4025.2424.3925.00402,957
12/19/201324.5524.7024.2624.37160,916
12/18/201324.6924.8124.1424.61180,494
12/17/201324.6424.7324.3624.63167,384
12/16/201323.5924.6923.5924.61345,518
12/13/201323.5523.9223.4323.43710,126
12/12/201323.6823.7823.2923.50277,862
12/11/201324.1124.2123.5423.69149,153
12/10/201324.4424.5724.0524.11213,148
12/9/201324.2124.9124.1724.44640,942
12/6/201324.4124.4723.8223.88317,117
12/5/201324.3124.3123.9124.01139,921
12/4/201324.7924.8824.1724.39126,508
12/3/201324.9325.2724.8124.97200,992
12/2/201325.6925.6924.9225.04151,655
11/29/201325.5925.7425.4125.5470,569
11/27/201325.4425.6125.2725.46152,692
11/26/201325.0325.5525.0025.34166,923
11/25/201324.8825.2024.8325.06162,343
11/22/201324.5725.1124.3824.89182,463
11/21/201324.5324.8524.3224.49169,678
11/20/201324.5824.6724.2724.36222,531
11/19/201324.8725.2224.4724.54110,760
11/18/201324.7125.3124.5024.84217,879
11/15/201324.6824.7524.4224.68127,836
11/14/201324.6624.9424.4524.71179,999
11/13/201324.3924.7124.3124.69139,356
11/12/201324.2924.6924.2124.60155,774
11/11/201323.8924.5223.8324.41104,892
11/8/201323.3223.9023.2223.89213,584
11/7/201324.3424.3423.2723.34149,318
11/6/201324.4524.7524.1324.2292,070
11/5/201324.6924.6924.2524.26136,557
11/4/201324.9324.9324.6024.89158,196
11/1/201324.6624.9624.2924.76216,449
10/31/201325.1225.2024.7024.70149,603
10/30/201325.4025.5224.9925.19121,956
10/29/201325.4925.7725.3225.38120,847
10/28/201325.5825.7525.3725.46138,697
10/25/201325.9526.0025.2125.58187,772
10/24/201326.0026.0724.1025.98498,692
10/23/201326.6026.6026.1126.38188,309
10/22/201326.5527.0126.5326.81144,482
10/21/201327.4327.4326.3726.37184,764
10/18/201326.7927.3726.4327.30337,945
10/17/201326.1026.5126.0326.51184,614
10/16/201325.6326.2025.3626.14150,520
10/15/201325.8126.2025.2825.38118,066
10/14/201325.6625.9925.5425.85174,239
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center