TrueBlue Inc $27.05

down -0.30


19/9/2014 04:00 PM  |  NYSE : TBI  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
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
4/24/201320.0720.1019.7319.88533,852
4/23/201320.1020.1919.8720.02334,083
4/22/201320.4820.4819.9420.00715,547
4/19/201320.1620.4720.0320.39297,805
4/18/201320.2620.2819.9220.10271,048
4/17/201320.1120.4219.9420.18596,942
4/16/201319.9520.2019.8220.17314,908
4/15/201319.8820.1319.7719.871,089,294
4/12/201320.1620.2019.9720.07117,058
4/11/201320.0820.2319.9420.18336,037
4/10/201320.0420.0419.8520.00400,635
4/9/201320.1920.1919.8219.90217,270
4/8/201319.9120.2519.9120.19251,864
4/5/201320.0220.1219.7119.84468,746
4/4/201320.5320.5320.3320.40165,686
4/3/201320.7620.8120.4020.48480,050
4/2/201321.1321.2620.7720.78273,722
4/1/201321.1521.1520.9021.00251,922
3/28/201321.1721.3021.0821.14242,672
3/27/201321.0821.2021.0421.10361,623
3/26/201321.2721.4321.1721.25212,084
3/25/201321.1221.3621.0321.16431,223
3/22/201321.1021.2120.9921.12204,328
3/21/201321.1521.2921.0121.09274,897
3/20/201321.2521.4021.1121.28153,104
3/19/201321.0221.2521.0021.17231,446
3/18/201321.0921.1120.8720.99247,969
3/15/201321.0321.3521.0121.24567,210
3/14/201320.9621.1320.9121.06358,332
3/13/201320.8720.9620.6420.89288,494
3/12/201320.9321.0720.7920.92174,891
3/11/201320.7921.0020.7221.00191,187
3/8/201320.7620.8820.5720.78326,831
3/7/201320.3820.6320.3620.56179,557
3/6/201320.0620.5119.8620.41296,335
3/5/201319.8120.1519.8119.95345,743
3/4/201319.7520.0019.5419.75433,903
3/1/201319.3019.7819.0119.78533,116
2/28/201319.1719.4519.1719.39388,579
2/27/201318.7119.3018.7119.20253,767
2/26/201318.8918.9718.6818.75283,782
2/25/201318.9619.0518.6918.75519,529
2/22/201318.8218.9418.6918.93141,700
2/21/201318.9218.9218.5518.64201,721
2/20/201319.1419.2618.9218.95344,090
Trading Center