TrueBlue Inc $27.91

down -0.08


30/7/2014 04:03 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
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
2/19/201318.6619.4118.6619.20392,321
2/15/201318.6718.9018.5218.66234,886
2/14/201318.5318.8118.5318.61191,099
2/13/201318.5018.6018.4418.60177,240
2/12/201318.3618.5618.3518.50189,338
2/11/201318.3518.4018.1018.38221,417
2/8/201318.2518.4918.1618.41293,130
2/7/201318.3018.5318.1518.25571,329
2/6/201316.8518.9016.8518.301,734,625
2/5/201317.2117.3916.8016.85420,057
2/4/201317.2817.4117.0617.16327,335
2/1/201317.2517.5217.1817.40247,370
1/31/201317.1517.3417.0017.19235,010
1/30/201317.1017.4217.0517.21171,499
1/29/201317.0017.2316.9617.10151,823
1/28/201317.0917.2016.8417.01594,084
1/25/201317.3917.3916.9817.11215,336
1/24/201317.0117.4616.8917.30235,708
1/23/201317.0117.1216.9216.98196,649
1/22/201316.9717.0616.7517.06137,288
1/18/201316.9217.0116.1217.01231,111
1/17/201316.9417.1016.9117.0284,752
1/16/201317.1817.2716.8616.91122,444
1/15/201316.8217.3216.8217.29593,498
1/14/201316.9017.0316.8216.92405,945
1/11/201316.7917.0616.7716.98143,493
1/10/201316.9116.9516.6016.70152,265
1/9/201316.9116.9716.7916.81126,085
1/8/201316.8717.0416.7016.82167,714
1/7/201316.7417.0016.7016.93250,006
1/4/201316.8117.0016.5716.85231,132
1/3/201316.5916.7516.5316.73593,246
1/2/201316.0916.6115.9616.60411,344
12/31/201215.5215.8015.3615.75189,362
12/28/201215.4115.6115.3715.54161,482
12/27/201215.6115.6215.2515.51217,140
Trading Center