$24.04 -0.07 (%) TrueBlue Inc - NYSE

Oct. 24, 2014 | 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
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
12/26/201215.5815.6315.3615.54134,653
12/24/201215.5815.5815.1915.5292,130
12/21/201215.4315.7215.3115.65731,527
12/20/201214.7815.5514.7815.55317,015
12/19/201214.4814.9114.4814.79379,157
12/18/201214.3714.5414.2514.50396,728
12/17/201214.3314.4214.2314.32158,502
12/14/201214.4614.4614.2114.27247,244
12/13/201214.4614.5414.3314.36282,472
12/12/201214.7814.8514.4614.48240,666
12/11/201214.3414.8914.3414.77520,676
12/10/201214.2714.4314.2114.30341,040
12/7/201214.2914.4113.9314.24328,175
12/6/201214.0914.2614.0114.2197,684
12/5/201214.2514.3914.0514.15114,036
12/4/201214.1114.2713.9614.21173,274
12/3/201214.3614.3614.1114.12123,498
11/30/201214.2114.3714.1914.25279,142
11/29/201214.2014.3214.0514.16197,913
11/28/201213.9814.1313.8214.06204,657
11/27/201214.3714.4114.0714.10204,613
11/26/201214.0014.3313.9914.23391,705
11/23/201213.8914.0913.7514.0783,268
11/21/201213.7013.8113.3313.81397,616
11/20/201213.7413.8013.5713.69200,195
11/19/201214.0014.1313.7113.82383,311
11/16/201213.7713.8813.5813.81248,197
11/15/201213.7713.8213.5613.81202,091
11/14/201213.9313.9613.7313.80161,008
11/13/201213.6813.9513.6813.88242,385
11/12/201213.8013.9213.6513.7182,239
11/9/201213.6613.8813.6013.70229,565
11/8/201213.8513.9013.7113.77274,114
11/7/201214.0014.0013.7013.78189,833
11/6/201213.6714.4213.6114.22398,872
11/5/201213.6213.7513.4113.65312,604
11/2/201213.6613.9313.2313.651,558,378
11/1/201212.9813.3412.9713.16657,774
10/31/201212.8913.0712.6913.05659,055
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center