TRUEBLUE $23.25

up +0.25


23/5/2013 04:23 PM  |  NYSE : TBI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

TBI historical data

Date Open High Low Close Volume
12/27/2012 15.61 15.62 15.25 15.51 2147
12/26/2012 15.58 15.63 15.36 15.54 1347
12/24/2012 15.58 15.58 15.19 15.52 922
12/21/2012 15.43 15.72 15.31 15.65 7316
12/20/2012 14.78 15.55 14.78 15.55 3164
12/19/2012 14.48 14.91 14.48 14.79 3792
12/18/2012 14.37 14.54 14.25 14.50 3956
12/17/2012 14.33 14.42 14.23 14.32 1586
12/14/2012 14.46 14.46 14.21 14.27 2473
12/13/2012 14.46 14.54 14.33 14.36 2825
12/12/2012 14.78 14.85 14.46 14.48 2407
12/11/2012 14.34 14.89 14.34 14.77 5204
12/10/2012 14.27 14.43 14.21 14.30 3411
12/7/2012 14.29 14.41 13.93 14.24 3282
12/6/2012 14.09 14.26 14.01 14.21 964
12/5/2012 14.25 14.39 14.05 14.15 1138
12/4/2012 14.11 14.27 13.96 14.21 1733
12/3/2012 14.36 14.36 14.11 14.12 1235
11/30/2012 14.21 14.37 14.19 14.25 2789
11/29/2012 14.20 14.32 14.05 14.16 1980
11/28/2012 13.98 14.13 13.82 14.06 2047
11/27/2012 14.37 14.41 14.07 14.10 2047
11/26/2012 14.00 14.33 13.99 14.23 3918
11/23/2012 13.89 14.09 13.75 14.07 833
11/21/2012 13.70 13.81 13.33 13.81 3977
11/20/2012 13.74 13.80 13.57 13.69 1988
11/19/2012 14.00 14.13 13.71 13.82 3834
11/16/2012 13.77 13.88 13.58 13.81 2482
11/15/2012 13.77 13.82 13.56 13.81 2021
11/14/2012 13.93 13.96 13.73 13.80 1596
11/13/2012 13.68 13.95 13.68 13.88 2409
11/12/2012 13.80 13.92 13.65 13.71 823
11/9/2012 13.66 13.88 13.60 13.70 2296
11/8/2012 13.85 13.90 13.71 13.77 2742
11/7/2012 14.00 14.00 13.70 13.78 1872
11/6/2012 13.67 14.42 13.61 14.22 3989
11/5/2012 13.62 13.75 13.41 13.65 3127
11/2/2012 13.66 13.93 13.23 13.65 15584
11/1/2012 12.98 13.34 12.97 13.16 6578
10/31/2012 12.89 13.07 12.69 13.05 6591
10/26/2012 13.43 13.53 12.71 12.89 4034
10/25/2012 13.88 13.88 11.84 13.50 21764
10/24/2012 16.10 16.10 15.86 15.98 945
10/23/2012 15.98 16.11 15.80 16.00 956
10/22/2012 16.08 16.27 16.05 16.17 1574
10/19/2012 16.14 16.23 15.80 16.16 2274
10/18/2012 16.12 16.24 16.00 16.21 999
10/17/2012 15.84 16.12 15.78 16.11 723
10/16/2012 15.85 15.98 15.76 15.85 741
10/15/2012 15.54 15.78 15.43 15.68 663
10/12/2012 15.67 15.78 15.41 15.49 728
10/11/2012 15.85 15.89 15.69 15.69 533
10/10/2012 15.58 15.69 15.46 15.65 589
10/9/2012 15.96 15.96 15.45 15.54 996
10/8/2012 15.92 16.00 15.85 15.93 341
10/5/2012 16.21 16.51 15.99 16.00 1198
10/4/2012 15.75 16.12 15.56 16.07 1614
10/3/2012 15.77 15.87 15.55 15.69 978
10/2/2012 15.88 15.88 15.55 15.76 1084
10/1/2012 15.83 16.01 15.65 15.77 1675
9/28/2012 15.84 15.89 15.65 15.72 848
9/27/2012 15.98 16.09 15.72 15.96 1878
9/26/2012 16.12 16.12 15.82 15.90 1256
9/25/2012 16.60 16.72 16.07 16.11 1967
9/24/2012 16.05 16.80 15.82 16.48 1861
9/21/2012 17.25 17.31 16.68 16.68 3991
9/20/2012 17.01 17.24 16.87 16.97 730
9/19/2012 17.30 17.40 17.02 17.18 1516
9/18/2012 17.14 17.29 17.07 17.29 1258
9/17/2012 17.23 17.26 17.12 17.24 1221
9/14/2012 17.14 17.40 17.10 17.36 2046
9/13/2012 16.66 17.26 16.55 17.00 1710
9/12/2012 16.66 16.77 16.50 16.61 897
9/11/2012 16.61 16.78 16.52 16.63 890
9/10/2012 16.69 16.84 16.51 16.60 1341
9/7/2012 16.61 16.86 16.46 16.76 1362
9/6/2012 15.68 16.54 15.68 16.51 2142
9/5/2012 15.48 15.70 15.46 15.60 1046
9/4/2012 15.51 15.55 15.05 15.51 2122
8/31/2012 15.72 15.72 15.36 15.53 2057
8/30/2012 15.61 15.70 15.52 15.52 545
8/29/2012 15.75 15.89 15.68 15.78 1631
8/28/2012 15.68 15.89 15.63 15.73 1687
8/27/2012 15.76 15.98 15.68 15.68 1462
8/24/2012 15.87 15.96 15.63 15.72 2925
8/23/2012 16.05 16.17 15.95 15.96 2254
8/22/2012 16.32 16.41 16.03 16.09 2665
8/21/2012 16.47 16.69 16.18 16.41 2397
8/20/2012 16.39 16.59 16.22 16.39 1878
8/17/2012 15.99 16.49 15.98 16.46 1552
8/16/2012 15.81 16.16 15.76 16.03 1308
8/15/2012 15.39 15.90 15.39 15.88 1561
8/14/2012 15.77 15.81 15.33 15.43 2023
8/13/2012 15.74 15.89 15.46 15.70 928
8/10/2012 15.71 15.95 15.43 15.84 1268
8/9/2012 15.80 15.95 15.73 15.79 609
8/8/2012 15.31 15.97 15.31 15.85 1177
8/7/2012 15.18 15.64 15.10 15.40 1516
8/6/2012 15.16 15.39 14.96 15.09 1502
8/3/2012 14.66 15.32 14.66 15.14 1533
Marketplace
Trading Center