TrueBlue Inc $27.14

down -0.01


20/8/2014 12:28 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
8/21/201216.4716.6916.1816.41239,698
8/20/201216.3916.5916.2216.39187,724
8/17/201216.0116.4915.9316.46250,052
8/16/201215.8116.1615.7616.03130,730
8/15/201215.3915.9015.3915.88156,014
8/14/201215.7715.8115.3315.43202,225
8/13/201215.7415.8915.4615.7092,710
8/10/201215.7115.9515.4315.84126,709
8/9/201215.8015.9515.7315.7960,841
8/8/201215.3115.9715.3115.85117,650
8/7/201215.1815.6415.1015.40151,569
8/6/201215.1615.3914.9615.09150,140
8/3/201214.6615.3214.6615.14153,220
8/2/201214.5214.6814.2114.36155,419
8/1/201215.3215.3214.7114.71198,143
7/31/201214.9015.3014.9015.22270,036
7/30/201214.8515.1114.7415.00137,601
7/27/201214.6015.1214.4714.85294,383
7/26/201215.0415.5314.1814.46548,774
7/25/201215.0015.1614.9015.06149,918
7/24/201215.1315.1314.8714.91154,711
7/23/201214.9515.2414.7515.10114,074
7/20/201215.4315.4715.1815.33257,473
7/19/201215.7315.8215.5315.65414,418
7/18/201215.6315.9415.6315.70105,323
7/17/201215.8515.8515.4015.67102,207
7/16/201215.7115.8415.6515.68113,010
7/13/201215.8616.0915.7315.79159,318
7/12/201215.3415.9615.2215.82238,639
7/11/201215.6815.7015.4315.53156,839
7/10/201216.0316.2115.6415.68178,143
7/9/201216.0516.1315.8015.85176,301
7/6/201215.8716.2215.6916.13192,678
7/5/201215.9316.2715.9216.11278,820
7/3/201215.8216.0015.7516.00166,414
7/2/201215.5015.8315.1115.83177,971
6/29/201214.7315.5014.6215.48267,898
6/28/201213.9214.3413.8114.34158,645
6/27/201213.8314.1713.8314.10183,827
6/26/201214.0514.1213.7513.82189,739
6/25/201214.1114.1713.8813.99177,559
6/22/201214.4114.5114.3214.42337,882
6/21/201214.7514.7813.9914.28248,066
6/20/201214.9614.9614.6914.77127,673
6/19/201214.5615.1414.5414.91191,610
6/18/201214.2814.5814.2014.47252,056
6/15/201214.6414.6614.3414.45609,814
6/14/201214.4414.8214.4314.64170,016
6/13/201214.8714.8714.3814.45197,115
6/12/201214.8314.9714.5014.94125,666
6/11/201215.3715.3714.6714.71171,581
6/8/201214.9215.3814.6915.16124,491
6/7/201215.4215.4914.8814.99176,742
6/6/201214.8015.3414.5815.17270,499
6/5/201213.9914.6713.9914.62216,099
6/4/201213.7814.2113.5914.11242,193
6/1/201214.6414.7513.8313.84394,025
5/31/201215.1115.2414.7514.95282,116
5/30/201215.2315.3315.0515.12120,941
5/29/201215.4215.6115.1515.4462,548
5/25/201215.2615.3615.1415.2594,074
5/24/201215.4315.6214.9715.2982,267
5/23/201215.0915.4414.9215.44112,468
5/22/201215.6015.6415.1815.32173,764
5/21/201215.3315.6315.1115.61165,668
5/18/201215.5215.6815.1815.27168,517
5/17/201216.1216.1615.5415.55154,805
5/16/201216.3716.4616.0016.03189,850
5/15/201216.3216.6116.2716.32126,997
5/14/201216.1716.4316.1516.37211,626
5/11/201216.1516.4916.1216.44166,853
5/10/201216.2716.5316.0216.37151,407
5/9/201216.0416.1815.8016.07212,852
5/8/201216.2116.3716.0516.30128,402
5/7/201216.4216.6016.2616.39124,990
5/4/201216.9416.9416.4416.52213,171
5/3/201217.2317.4817.0117.07310,140
5/2/201216.8217.2116.7217.21202,985
5/1/201217.2417.5217.0317.09178,427
4/30/201217.1917.4116.8417.26263,288
4/27/201217.2317.4216.7817.22176,438
4/26/201216.7317.2116.3817.14274,605
4/25/201217.0717.4016.7916.80238,663
4/24/201216.3316.7916.2716.75145,550
4/23/201216.7916.8116.2316.36230,546
4/20/201217.1217.5417.0017.16232,053
4/19/201217.1817.2416.7216.8894,297
4/18/201216.9817.3116.9517.17179,089
4/17/201216.9517.4816.9517.10187,227
4/16/201216.7016.9516.4016.7575,711
4/13/201216.9217.0016.5816.60119,666
4/12/201216.6017.1316.5617.02132,913
4/11/201216.5316.6116.4016.61132,150
4/10/201216.8716.8716.2016.34166,899
4/9/201216.8717.0016.5916.90184,824
4/5/201217.1717.4017.1717.31157,072
4/4/201217.3817.4917.1317.29117,846
4/3/201218.0818.1317.6017.68147,266
4/2/201217.7818.2217.6818.12290,036
3/30/201218.0018.0017.7117.88207,873
Trading Center