$28.05 +0.70 (%) TrueBlue Inc - NYSE

Sep. 19, 2014 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
9/20/201217.0117.2416.8716.9773,000
9/19/201217.3017.4017.0217.18151,601
9/18/201217.1417.2917.0717.29125,763
9/17/201217.2317.2617.1217.24122,006
9/14/201217.1417.4017.1017.36204,530
9/13/201216.6617.2616.5517.00170,922
9/12/201216.6616.7716.5016.6189,678
9/11/201216.6116.7816.5216.6388,931
9/10/201216.6916.8416.5116.60134,079
9/7/201216.6116.8616.4616.76137,324
9/6/201215.6816.5415.6816.51214,149
9/5/201215.4815.7015.4615.60104,599
9/4/201215.5315.5515.0515.51212,126
8/31/201215.7215.7215.3615.53205,637
8/30/201215.6115.7015.5215.5254,461
8/29/201215.7515.8915.6815.78163,018
8/28/201215.6815.8915.6315.73168,659
8/27/201215.7615.9815.6815.68146,132
8/24/201215.8715.9615.6315.72292,455
8/23/201216.0516.1715.9515.96225,323
8/22/201216.3216.4116.0316.09266,418
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center