$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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center