TRUEBLUE $22.92

down -0.33


24/5/2013 04:24 PM  |  NYSE : TBI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

TBI historical data

Date Open High Low Close Volume
10/19/2011 12.67 12.89 12.33 12.38 2493
10/18/2011 12.32 12.78 11.93 12.69 3130
10/17/2011 12.74 12.74 12.16 12.28 3420
10/14/2011 12.50 13.03 12.46 12.93 2361
10/13/2011 12.31 12.49 11.97 12.28 3428
10/12/2011 12.30 12.68 12.30 12.38 3577
10/11/2011 12.11 12.46 12.06 12.22 2940
10/10/2011 12.05 12.29 11.91 12.25 3789
10/7/2011 11.96 12.11 11.48 11.74 5080
10/6/2011 11.41 11.92 11.32 11.84 5125
10/5/2011 11.59 11.64 11.35 11.49 6086
10/4/2011 10.40 11.61 10.40 11.56 5895
10/3/2011 11.19 11.50 10.54 10.54 4429
9/30/2011 11.49 11.84 11.32 11.33 4655
9/29/2011 11.72 11.87 11.27 11.78 3938
9/28/2011 11.86 11.99 11.39 11.39 5213
9/27/2011 11.70 12.17 11.56 11.82 5919
9/26/2011 11.31 11.40 10.87 11.38 5203
9/23/2011 10.95 11.46 10.80 11.24 4155
9/22/2011 11.09 11.71 10.94 10.98 6797
9/21/2011 11.84 12.11 11.55 11.58 4745
9/20/2011 11.64 12.18 11.59 11.87 4982
9/19/2011 11.74 11.79 11.36 11.55 2576
9/16/2011 11.95 12.16 11.82 12.01 7031
9/15/2011 11.98 12.04 11.70 11.90 5167
9/14/2011 11.84 11.95 11.46 11.78 6378
9/13/2011 11.83 11.95 11.43 11.70 6691
9/12/2011 11.33 11.80 11.27 11.75 5302
9/9/2011 12.26 12.47 11.49 11.52 10232
9/8/2011 13.20 13.43 13.16 13.27 3196
9/7/2011 13.11 13.38 12.99 13.35 2634
9/6/2011 12.46 12.91 12.44 12.85 2574
9/2/2011 13.23 13.44 12.85 13.14 2651
9/1/2011 14.04 14.46 13.46 13.58 2724
8/31/2011 14.44 14.66 13.88 14.05 2985
8/30/2011 14.12 14.47 13.69 14.33 1910
8/29/2011 13.84 14.29 13.58 14.26 1463
8/26/2011 13.17 13.74 12.98 13.65 1831
8/25/2011 13.96 14.00 13.26 13.30 2319
8/24/2011 13.59 14.05 13.27 13.79 2506
8/23/2011 12.76 13.71 12.58 13.62 3499
8/22/2011 12.85 12.92 12.47 12.65 3388
8/19/2011 12.05 12.98 12.04 12.50 4587
8/18/2011 12.85 12.86 12.32 12.46 4751
8/17/2011 13.43 13.60 13.23 13.38 2557
8/16/2011 13.11 13.69 12.99 13.32 3756
8/15/2011 12.81 13.40 12.81 13.38 3076
8/12/2011 12.69 12.91 12.34 12.64 3573
8/11/2011 11.93 12.78 11.85 12.56 4798
8/10/2011 11.99 12.41 11.81 11.83 5751
8/9/2011 12.49 12.78 11.44 12.50 6683
8/8/2011 12.96 13.46 12.04 12.05 8263
8/5/2011 13.93 13.96 12.99 13.43 4695
8/4/2011 13.83 14.13 13.67 13.67 6701
8/3/2011 13.75 14.33 13.30 14.11 4086
8/2/2011 14.36 14.58 13.74 13.75 3948
8/1/2011 15.24 15.24 14.34 14.49 3409
7/29/2011 14.96 15.47 14.86 15.01 3738
7/28/2011 15.25 16.43 15.11 15.17 6550
7/27/2011 14.31 14.31 13.75 13.84 3155
7/26/2011 14.65 14.65 14.36 14.36 1466
7/25/2011 14.73 14.93 14.57 14.64 1307
7/22/2011 14.95 15.00 14.75 14.86 2293
7/21/2011 14.16 15.12 14.16 14.99 5631
7/20/2011 14.10 14.13 13.95 14.01 4151
7/19/2011 14.09 14.13 13.95 14.05 4440
7/18/2011 13.97 14.12 13.86 13.92 2780
7/15/2011 14.08 14.28 13.92 14.07 3278
7/14/2011 14.38 14.62 14.01 14.08 1966
7/13/2011 14.42 14.54 14.21 14.38 2458
7/12/2011 14.43 14.69 14.23 14.33 3729
7/11/2011 14.68 14.73 14.30 14.52 1836
7/8/2011 15.11 15.20 14.81 14.95 1170
7/7/2011 15.24 15.50 15.05 15.40 1809
7/6/2011 14.69 15.08 14.68 15.02 1098
7/5/2011 14.75 14.84 14.61 14.76 1623
7/1/2011 14.48 14.82 14.44 14.78 2959
6/30/2011 14.47 14.62 14.41 14.48 3545
6/29/2011 14.60 14.70 14.33 14.47 1977
6/28/2011 14.29 14.61 14.29 14.51 2950
6/27/2011 14.57 14.58 14.29 14.35 2896
6/24/2011 14.72 14.88 14.50 14.55 3621
6/23/2011 14.17 14.72 14.01 14.69 2640
6/22/2011 14.54 14.75 14.45 14.46 1924
6/21/2011 14.72 14.88 14.47 14.67 4854
6/20/2011 14.38 14.69 14.33 14.57 2969
6/17/2011 14.40 14.54 14.23 14.49 4057
6/16/2011 14.05 14.41 13.90 14.33 3258
6/15/2011 13.78 14.20 13.72 14.03 3446
6/14/2011 13.87 14.20 13.73 13.98 3014
6/10/2011 13.82 13.90 13.46 13.51 3629
6/9/2011 13.88 14.16 13.76 13.96 1989
6/8/2011 13.84 14.08 13.49 13.81 2910
6/7/2011 14.06 14.26 13.82 13.92 2504
6/6/2011 13.82 14.08 13.67 13.90 2983
6/3/2011 13.98 14.24 13.72 13.87 4309
6/2/2011 14.09 14.18 14.00 14.17 3801
6/1/2011 14.58 14.58 13.89 14.07 3891
5/31/2011 14.82 14.92 14.47 14.64 2765
5/27/2011 14.53 14.66 14.41 14.57 1810
Marketplace
Trading Center