$23.00 -0.23 (%) TrueBlue Inc - NYSE

Nov. 21, 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
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
10/26/201213.4313.5312.7112.89403,310
10/25/201213.8813.8811.8413.502,176,371
10/24/201216.1016.1015.8615.9894,802
10/23/201215.9816.1115.8016.0095,569
10/22/201216.0816.2716.0516.17157,305
10/19/201216.1416.2315.8016.16227,371
10/18/201216.1216.2416.0016.2199,826
10/17/201215.8416.1215.7816.1172,258
10/16/201215.8515.9815.7615.8574,056
10/15/201215.5415.7815.4315.6866,285
10/12/201215.6715.7815.4115.4972,743
10/11/201215.8515.8915.6915.6953,834
10/10/201215.5815.6915.4615.6558,875
10/9/201215.9615.9615.4515.5499,598
10/8/201215.9216.0015.8515.9334,094
10/5/201216.2116.5115.9916.00119,791
10/4/201215.7516.1215.5616.07161,322
10/3/201215.7715.8715.5515.6998,980
10/2/201215.8815.8815.5515.76108,305
10/1/201215.8316.0115.6515.77167,413
9/28/201215.8415.8915.6515.7284,763
9/27/201215.9816.0915.7215.96187,717
9/26/201216.1216.1215.8215.90125,573
9/25/201216.6016.7216.0716.11199,159
9/24/201216.0516.8015.8216.48186,033
9/21/201217.2517.3116.6816.68399,296
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center