$24.40 +0.15 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center