$23.00 -0.23 (%) TrueBlue Inc - NYSE

Nov. 21, 2014 | 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
9/16/201325.3325.5025.1325.29250,368
9/13/201324.8325.0724.5924.94224,241
9/12/201324.8924.9624.6924.71156,875
9/11/201325.3225.4024.8124.90198,744
9/10/201324.8625.5124.7625.32784,286
9/9/201324.7125.0424.4724.75622,991
9/6/201324.6724.8924.1024.71782,076
9/5/201324.4624.7024.0824.52353,554
9/4/201324.5824.7524.1024.39561,790
9/3/201324.7424.9324.4024.60807,764
8/30/201324.8424.8724.2424.32142,060
8/29/201324.6524.9824.4224.88310,759
8/28/201324.7224.8724.4424.63186,984
8/27/201325.4325.6724.7124.79284,996
8/26/201325.7426.0625.4125.80117,289
8/23/201326.1626.2925.7325.76129,614
8/22/201325.9026.2125.9026.00106,546
8/21/201326.2726.3425.7325.86104,051
8/20/201326.3226.5926.2626.35154,877
8/19/201326.8726.8726.2226.2382,365
8/16/201326.3827.0226.3626.94278,960
8/15/201326.5126.7126.2626.40284,725
8/14/201327.3527.5226.8626.87289,090
8/13/201327.4427.5227.1027.4287,317
8/12/201326.8227.5426.7527.50140,491
8/9/201326.9727.5526.6226.95263,203
8/8/201327.1527.2426.8527.00176,671
8/7/201327.2727.2826.8426.86130,777
8/6/201327.5227.7627.1327.38153,205
8/5/201327.0027.6626.7627.66162,044
8/2/201326.8427.0526.7227.01384,080
8/1/201326.8027.1326.7427.01223,467
7/31/201326.5926.8626.5026.70446,572
7/30/201326.3926.5726.2826.54195,570
7/29/201326.4826.6526.1426.29308,446
7/26/201326.1527.0726.1526.53390,868
7/25/201324.9426.6024.7626.191,088,460
7/24/201324.5824.5823.6123.72262,402
7/23/201324.0124.3323.9524.30207,095
7/22/201323.9224.0423.7223.99262,799
7/19/201323.8124.0123.6423.87201,753
7/18/201323.4223.8023.2423.7884,805
7/17/201323.2323.3723.0823.36117,185
7/16/201323.2223.3023.0023.1088,982
7/15/201323.5223.6123.1623.29153,949
7/12/201323.3323.6523.3023.4472,125
7/11/201323.1623.3723.0423.33172,895
7/10/201322.7422.9722.6322.8897,127
7/9/201322.5322.8822.4622.79154,506
7/8/201322.2822.5422.2822.37103,792
7/5/201322.0422.2521.7922.24120,314
7/3/201320.9921.7720.3521.72133,386
7/2/201321.6421.8721.4721.79223,747
7/1/201321.2922.1521.1521.70347,568
6/28/201321.2521.3121.0521.05557,435
6/27/201321.3521.4121.1121.24306,340
6/26/201321.4721.4721.0621.16259,389
6/25/201321.4021.5221.2121.24199,232
6/24/201321.5821.6121.1021.17253,353
6/21/201322.0022.0021.1021.87415,715
6/20/201322.6122.6121.7721.89196,013
6/19/201323.8223.8222.6522.92228,642
6/18/201323.2223.8223.1823.80145,785
6/17/201323.2123.5122.9723.16133,173
6/14/201323.1323.2622.7922.95109,320
6/13/201322.5323.2222.5323.11158,696
6/12/201322.8022.8022.2222.49222,163
6/11/201322.9123.1122.4622.59179,976
6/10/201322.9823.2322.7723.16162,982
6/7/201322.8723.2922.6622.96135,268
6/6/201322.2222.6622.0222.65293,162
6/5/201322.9122.9122.0122.28264,395
6/4/201323.3523.5122.8822.96216,604
6/3/201323.5923.6423.0223.37309,116
5/31/201323.4023.7123.3323.54384,488
5/30/201323.2223.5323.0523.52211,619
5/29/201323.1323.3022.8523.09134,121
5/28/201323.1023.4623.0123.28240,066
5/24/201323.0623.2522.5622.92457,109
5/23/201322.7623.3222.7623.25213,147
5/22/201322.7323.1722.7323.00560,837
5/21/201322.7022.7522.4022.69236,664
5/20/201322.4522.7322.4122.65124,197
5/17/201322.5722.7022.3022.58335,488
5/16/201322.3322.6222.2022.49116,158
5/15/201322.2922.4222.0922.42295,404
5/14/201321.6322.3221.6322.28216,510
5/13/201321.6821.7321.4921.73266,131
5/10/201321.5021.7521.4021.67359,597
5/9/201321.7121.7121.4221.51410,682
5/8/201321.4121.7521.2121.67574,957
5/7/201320.9421.3620.8021.34285,423
5/6/201320.8620.9920.6220.91275,162
5/3/201320.5021.0920.4820.82323,065
5/2/201319.9620.3319.8620.27597,652
5/1/201320.5820.6919.9319.93780,435
4/30/201320.6020.7720.5620.72393,981
4/29/201320.2520.5820.0920.53322,387
4/26/201319.9720.2319.9420.22454,085
4/25/201320.3820.5419.3120.04563,880
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center