$18.28 -1.31 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
4/16/201526.0626.1225.5125.74380,154
4/15/201525.3826.2125.3226.05542,485
4/14/201525.0825.3624.8925.35400,427
4/13/201524.6525.0924.5125.05218,493
4/10/201524.5424.8224.3224.57131,770
4/9/201524.6524.8524.2924.41129,775
4/8/201524.5324.8824.5124.70149,780
4/7/201524.5624.7324.3524.53135,379
4/6/201524.2724.8924.1124.56179,432
4/2/201524.3424.8424.3224.53241,623
4/1/201524.3224.6623.9924.34336,311
3/31/201524.5024.7624.2824.35181,675
3/30/201524.8524.8824.1924.68470,069
3/27/201524.4424.7524.4324.70235,496
3/26/201524.1524.6924.0124.47241,679
3/25/201525.3925.3924.2924.30319,634
3/24/201525.4025.4025.0425.22273,247
3/23/201525.3225.5025.0425.34235,682
3/20/201524.7325.4324.6125.26549,462
3/19/201524.3724.8524.1424.61208,494
3/18/201523.9624.5123.7224.49225,295
3/17/201523.8524.1223.6324.08271,774
3/16/201523.9724.1023.7124.04317,984
3/13/201524.2124.3523.4223.88421,157
3/12/201522.9224.5622.9224.43514,614
3/11/201522.9123.0622.3422.74408,117
3/10/201523.5323.5322.7222.85430,362
3/9/201522.7423.8722.7123.72589,568
3/6/201522.4722.8622.3422.60313,894
3/5/201522.8722.8722.4522.55245,342
3/4/201523.1623.1822.4722.79433,719
3/3/201523.8623.9623.0123.16555,454
3/2/201523.0524.1323.0024.03747,025
2/27/201523.0723.3422.6523.01527,017
2/26/201522.9623.3122.7823.12278,832
2/25/201522.7523.1422.5723.02447,844
2/24/201521.9223.0421.8822.75297,018
2/23/201522.6922.7821.6721.95301,446
2/20/201522.0422.8122.0222.69691,165
2/19/201522.1122.2021.7722.02172,005
2/18/201522.4222.5021.9722.22287,496
2/17/201522.8523.0122.4622.51255,333
2/13/201522.7623.2822.5422.79283,997
2/12/201521.8022.8521.6622.71485,487
2/11/201521.3821.9821.3821.68550,756
2/10/201521.9122.0121.3321.40629,073
2/9/201521.3222.1621.1921.75641,345
2/6/201523.5023.5020.8721.381,201,398
2/5/201522.7123.1322.3622.54678,638
2/4/201522.6622.8622.2622.47186,620
2/3/201522.5023.2422.4822.77402,924
2/2/201522.0722.7121.7722.38594,174
1/30/201520.1922.1120.1922.06906,000
1/29/201520.1620.4919.8320.39356,590
1/28/201520.6020.8720.0020.16195,321
1/27/201520.1520.7419.9720.54428,472
1/26/201520.5620.7820.2320.46175,171
1/23/201520.4720.7920.2220.55162,469
1/22/201520.2420.7720.0020.51192,716
1/21/201519.9520.2319.8420.07121,526
1/20/201520.3220.4019.8220.06266,874
1/16/201520.1120.4820.0720.38225,526
1/15/201521.0021.1320.0620.24234,004
1/14/201521.1521.1920.4920.96245,412
1/13/201521.4721.9221.0921.48195,861
1/12/201521.3821.5020.9521.26146,796
1/9/201521.7121.9121.3421.45177,858
1/8/201521.6221.9621.2621.61407,982
1/7/201521.2821.5121.1221.33324,663
1/6/201521.3921.6720.8521.04321,258
1/5/201521.4121.6221.0821.34185,668
1/2/201522.3822.3921.3021.58214,081
12/31/201422.5322.7322.2322.25191,571
12/30/201422.4822.6222.4022.45152,845
12/29/201422.5322.8222.4022.51368,746
12/26/201422.6222.8122.4722.65271,349
12/24/201422.8022.8722.2822.50105,256
12/23/201422.5823.1022.5622.78165,716
12/22/201421.9922.5921.9022.48324,463
12/19/201421.4722.1221.4622.00985,876
12/18/201421.1721.6120.9721.52500,689
12/17/201420.1821.1520.0520.93524,792
12/16/201420.3320.6820.0020.20425,216
12/15/201420.7720.9020.2820.43386,131
12/12/201421.3321.4320.2420.60994,295
12/11/201422.2522.4221.6121.65221,010
12/10/201422.7322.7422.0322.08235,001
12/9/201422.4722.9022.2622.86329,779
12/8/201422.8623.0222.5722.70213,118
12/5/201422.5323.0922.5022.94297,075
12/4/201422.8322.9222.3122.43145,560
12/3/201422.3522.9522.2722.79138,092
12/2/201422.3522.7022.2722.39149,487
12/1/201422.9022.9422.2722.27155,175
11/28/201423.2523.5222.9122.95115,267
11/26/201422.9123.3222.8623.15151,267
11/25/201423.1223.1822.6822.92335,452
11/24/201423.0023.2622.8923.04236,340
11/21/201423.5323.5922.9323.00254,743
11/20/201423.3023.4323.0023.23238,681
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center