$22.02 -0.18 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201625.5725.7825.3125.70113,352
4/5/201625.6526.0625.3525.52128,948
4/4/201626.3626.6725.7825.94267,914
4/1/201625.8526.4325.8526.36184,979
3/31/201625.7926.3825.7926.15158,627
3/30/201625.8426.4125.7125.83228,827
3/29/201624.2525.8124.2525.64297,709
3/28/201624.5324.5423.9724.25123,809
3/24/201623.9224.4623.6824.40206,120
3/23/201624.5524.6324.0424.04200,844
3/22/201624.8825.1124.5424.61220,827
3/21/201624.7125.1824.6925.09236,334
3/18/201624.8325.2424.5624.68481,762
3/17/201623.9624.8123.6524.67390,534
3/16/201623.9224.1623.7324.00220,404
3/15/201623.5024.2223.3124.02241,613
3/14/201623.8724.1123.4623.68182,252
3/11/201623.6024.1023.4424.07184,302
3/10/201624.3024.4423.2223.33485,117
3/9/201624.5625.0024.0124.23252,345
3/8/201624.8325.1124.4624.50296,046
3/7/201624.9725.4024.7925.06317,527
3/4/201624.9125.3124.8225.09355,586
3/3/201624.0524.9424.0524.92225,857
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
Trading Center