$23.62 -0.38 (%) TrueBlue Inc - NYSE

Sep. 1, 2015 | 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
1/30/201425.1025.1024.6924.94218,182
1/29/201425.2925.3624.7824.90128,942
1/28/201425.5225.7525.2525.62141,324
1/27/201426.4126.5425.5125.55167,914
1/24/201427.1127.1626.2226.40249,737
1/23/201427.2727.7226.7727.44212,952
1/22/201427.4127.6127.2327.33134,485
1/21/201427.0127.5126.8927.43343,256
1/17/201426.7826.9026.3026.66206,119
1/16/201426.7126.8826.3626.7488,824
1/15/201426.6826.9726.5426.84152,882
1/14/201426.6126.9126.3726.64169,096
1/13/201427.2727.3526.4226.52204,658
1/10/201426.8327.3426.8227.24289,275
1/9/201426.4126.5626.0326.29189,614
1/8/201426.4126.7426.1326.37210,092
1/7/201425.9526.9225.9526.49256,448
1/6/201426.3126.4025.7725.77277,140
1/3/201425.6526.2225.6526.05144,168
1/2/201425.6825.9825.3225.65191,894
12/31/201326.0626.3425.7325.78188,515
12/30/201325.8226.3825.7726.06172,863
12/27/201326.1026.2625.5225.92111,694
12/26/201325.8926.3325.8926.04215,109
12/24/201325.6626.2125.6625.80100,926
12/23/201325.1825.6325.0825.61172,205
12/20/201324.4025.2424.3925.00402,957
12/19/201324.5524.7024.2624.37160,916
12/18/201324.6924.8124.1424.61180,494
12/17/201324.6424.7324.3624.63167,384
12/16/201323.5924.6923.5924.61345,518
12/13/201323.5523.9223.4323.43710,126
12/12/201323.6823.7823.2923.50277,862
12/11/201324.1124.2123.5423.69149,153
12/10/201324.4424.5724.0524.11213,148
12/9/201324.2124.9124.1724.44640,942
12/6/201324.4124.4723.8223.88317,117
12/5/201324.3124.3123.9124.01139,921
12/4/201324.7924.8824.1724.39126,508
12/3/201324.9325.2724.8124.97200,992
12/2/201325.6925.6924.9225.04151,655
11/29/201325.5925.7425.4125.5470,569
11/27/201325.4425.6125.2725.46152,692
11/26/201325.0325.5525.0025.34166,923
11/25/201324.8825.2024.8325.06162,343
11/22/201324.5725.1124.3824.89182,463
11/21/201324.5324.8524.3224.49169,678
11/20/201324.5824.6724.2724.36222,531
11/19/201324.8725.2224.4724.54110,760
11/18/201324.7125.3124.5024.84217,879
11/15/201324.6824.7524.4224.68127,836
11/14/201324.6624.9424.4524.71179,999
11/13/201324.3924.7124.3124.69139,356
11/12/201324.2924.6924.2124.60155,774
11/11/201323.8924.5223.8324.41104,892
11/8/201323.3223.9023.2223.89213,584
11/7/201324.3424.3423.2723.34149,318
11/6/201324.4524.7524.1324.2292,070
11/5/201324.6924.6924.2524.26136,557
11/4/201324.9324.9324.6024.89158,196
11/1/201324.6624.9624.2924.76216,449
10/31/201325.1225.2024.7024.70149,603
10/30/201325.4025.5224.9925.19121,956
10/29/201325.4925.7725.3225.38120,847
10/28/201325.5825.7525.3725.46138,697
10/25/201325.9526.0025.2125.58187,772
10/24/201326.0026.0724.1025.98498,692
10/23/201326.6026.6026.1126.38188,309
10/22/201326.5527.0126.5326.81144,482
10/21/201327.4327.4326.3726.37184,764
10/18/201326.7927.3726.4327.30337,945
10/17/201326.1026.5126.0326.51184,614
10/16/201325.6326.2025.3626.14150,520
10/15/201325.8126.2025.2825.38118,066
10/14/201325.6625.9925.5425.85174,239
10/11/201324.5525.8924.5525.89250,763
10/10/201324.4824.5724.3224.47162,270
10/9/201324.1324.2623.7424.07147,804
10/8/201324.5824.6423.9724.00176,138
10/7/201324.6824.8124.5224.62140,089
10/4/201324.3825.0124.3024.98146,184
10/3/201324.4324.5324.0624.42161,270
10/2/201324.0824.5624.0824.53131,518
10/1/201324.0324.5024.0324.22213,584
9/30/201323.9724.1423.7524.01188,785
9/27/201323.9424.3123.8724.23119,740
9/26/201324.4824.5624.0324.14155,208
9/25/201324.5224.7824.3324.40125,204
9/24/201324.6824.7724.3824.50174,921
9/23/201324.6824.8124.4224.62153,894
9/20/201325.1025.2024.7924.79356,888
9/19/201325.0925.2324.9625.09132,829
9/18/201325.5625.6024.9525.04196,936
9/17/201325.3025.6325.2425.50142,760
9/16/201325.3325.5025.1325.29250,368
9/13/201324.8325.0724.5924.94224,241
9/12/201324.8924.9624.6924.71156,875
9/11/201325.3225.4024.8124.90198,744
9/10/201324.8625.5124.7625.32784,286
9/9/201324.7125.0424.4724.75622,991
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!