$22.43 +0.19 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Aug. 23, 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
11/5/201529.0129.3828.8329.04241,428
11/4/201529.1629.2528.7829.20181,220
11/3/201529.2729.3428.7828.96231,586
11/2/201528.9829.4128.8029.36390,636
10/30/201528.9929.2328.7528.97254,241
10/29/201529.0829.3228.4228.98270,385
10/28/201528.8129.1128.7229.04481,395
10/27/201528.4628.7828.1528.72392,758
10/26/201528.6928.7527.9328.59399,815
10/23/201527.9728.9027.7728.69573,050
10/22/201526.5629.2026.3327.551,589,976
10/21/201523.2123.3422.7322.79299,378
10/20/201522.6923.2922.6223.24336,481
10/19/201522.4323.1522.1722.62437,663
10/16/201524.5324.5322.3922.44735,334
10/15/201524.4224.9824.1624.97264,164
10/14/201524.3524.7524.2024.25170,266
10/13/201524.5824.8324.3024.33128,571
10/12/201524.7124.8924.5124.73125,029
10/9/201524.4524.7624.4524.64264,981
10/8/201524.0624.5824.0624.45168,209
10/7/201523.3924.2023.3024.08349,151
10/6/201523.3223.7323.0823.30260,451
10/5/201522.2323.4322.2323.39353,804
10/2/201521.9222.1721.6422.00561,056
10/1/201522.4822.6821.9122.21347,589
9/30/201522.3022.5321.9822.47289,988
9/29/201521.9122.2321.6722.12422,183
9/28/201522.9722.9921.7521.84405,903
9/25/201523.4523.5023.0323.14222,366
9/24/201522.9323.2822.9323.23222,024
9/23/201523.2823.4723.0723.17254,332
9/22/201523.5923.7123.2323.28228,182
9/21/201524.0024.2623.8323.94250,133
9/18/201524.4824.5823.7323.80390,298
9/17/201524.8925.1924.8424.90253,746
9/16/201524.7725.0024.7024.90219,396
9/15/201524.8624.9424.5824.77251,941
9/14/201524.9925.2624.7524.77298,081
9/11/201524.8025.0224.7024.98222,038
9/10/201524.9025.0824.7524.87261,470
9/9/201525.1725.2724.8625.00301,998
9/8/201524.9225.1224.7125.02331,819
9/4/201524.3724.6724.2324.51359,993
9/3/201524.4024.9224.3824.74404,347
9/2/201523.9024.2123.7224.21391,410
9/1/201523.4723.8323.4323.62396,762
8/31/201523.5424.1523.4524.00299,247
8/28/201523.7624.0223.5423.71391,314
8/27/201523.3423.9123.0323.82343,941
8/26/201522.8823.2022.4123.10242,698
8/25/201522.9923.0122.3822.40290,781
8/24/201521.8122.9921.5822.28306,396
8/21/201523.4923.9223.0023.13584,686
8/20/201524.0124.2123.7523.81232,230
8/19/201524.4824.6524.2124.30290,565
8/18/201524.8024.9224.4924.60227,666
8/17/201524.6224.8424.2024.77420,314
8/14/201524.3224.8324.2524.78216,197
8/13/201524.4624.6223.9624.29249,590
8/12/201524.3724.5324.0424.41391,485
8/11/201524.7224.8524.2924.39259,051
8/10/201524.7125.0424.4724.92272,656
8/7/201525.0025.0024.3524.53233,348
8/6/201525.3425.5424.6725.01300,272
8/5/201525.7125.9824.9325.36300,916
8/4/201525.4726.0125.4425.50305,586
8/3/201525.7625.7725.3225.52439,095
7/31/201526.1726.1725.6425.76227,877
7/30/201525.8026.5025.5126.05373,797
7/29/201525.8526.0025.3325.80325,750
7/28/201525.9926.1925.5125.90417,325
7/27/201525.7926.3425.5625.70311,106
7/24/201526.4026.5725.7125.96425,500
7/23/201528.5028.5024.8926.341,314,167
7/22/201528.6029.0128.1928.30623,360
7/21/201529.9130.0228.5328.63566,576
7/20/201529.9430.0729.4329.90498,714
7/17/201530.2530.6729.9030.00180,374
7/16/201530.2730.7530.1230.30312,879
7/15/201530.2730.4530.0030.16169,344
7/14/201530.0830.4730.0230.27290,960
7/13/201530.2630.6329.9730.28380,614
7/10/201529.8630.4929.6330.05337,829
7/9/201529.6529.8629.3029.45235,456
7/8/201530.4830.8929.1329.25366,401
7/7/201530.4231.1129.6730.94529,110
7/6/201529.5830.5129.5830.48229,951
7/2/201530.2630.4429.6229.76288,294
7/1/201530.2030.4829.8730.17201,427
6/30/201530.0230.1429.5529.90219,876
6/29/201530.5330.7529.6929.76158,932
6/26/201530.6930.9530.4530.89246,681
6/25/201530.8230.8230.3430.61181,322
6/24/201531.0731.1230.5330.64256,856
6/23/201531.2331.3930.9731.17267,566
6/22/201530.9031.5030.5831.27347,819
6/19/201529.7330.9029.6330.61496,166
6/18/201529.4030.0129.2729.85318,945
6/17/201529.4729.6729.1929.23179,389
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center