$22.77 -0.09 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
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
11/10/201529.5329.8128.9929.24354,418
11/9/201530.0030.2529.3029.55329,037
11/6/201529.1630.2129.0830.11213,115
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center