TrueBlue Inc $27.07

up +0.39


18/9/2014 12:23 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
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
3/29/201217.3717.8717.2717.81254,693
3/28/201217.5017.6917.3817.56184,737
3/27/201217.9518.0117.5017.50126,464
3/26/201217.7118.1317.6317.99140,683
3/23/201217.0217.5016.9017.48140,477
3/22/201216.9317.0716.8817.00228,733
3/21/201217.1517.4417.1017.19181,311
3/20/201217.3517.4116.9817.06151,397
3/19/201217.2617.6817.1417.53179,658
3/16/201217.3417.3717.1517.25379,751
3/15/201217.1417.3817.0617.31193,268
3/14/201217.5717.7017.1317.18214,937
3/13/201217.5017.6917.1917.69370,506
3/12/201217.4017.5817.1117.31400,911
3/9/201216.9017.4816.7517.43406,553
3/8/201216.5816.9316.4216.93218,276
3/7/201216.3016.4816.2116.44134,859
3/6/201216.2716.4416.1416.20302,647
3/5/201216.3316.5516.1516.48144,171
3/2/201216.8016.9316.2016.44235,694
3/1/201216.6917.0516.6916.80219,040
2/29/201216.6816.9316.3116.56393,500
2/28/201216.8716.9816.4816.70189,357
2/27/201216.6816.9916.5016.85187,253
2/24/201216.9316.9716.7616.92162,622
2/23/201216.7116.9916.5316.95153,788
2/22/201216.7717.0016.5316.69199,995
2/21/201216.7716.8716.6216.83277,690
2/17/201216.7217.0616.6816.80169,727
2/16/201216.6416.7516.5016.70198,773
2/15/201216.7816.7816.3716.58196,933
2/14/201216.7516.8616.2616.71220,905
2/13/201217.2217.3616.8216.87282,845
2/10/201217.0517.1716.6916.89280,246
2/9/201217.9917.9916.8717.33413,643
2/8/201216.9317.1816.8317.12184,115
2/7/201216.7516.9616.7416.94360,328
2/6/201217.0217.0916.6316.82306,493
2/3/201217.1817.4117.0017.22415,797
2/2/201216.9817.3716.6516.70355,751
2/1/201216.7217.3216.6516.94390,721
1/31/201216.5416.8116.2616.51197,407
1/30/201216.5516.6316.3816.48159,236
1/27/201216.5616.9916.4516.77273,428
1/26/201216.6717.0216.6316.72537,604
1/25/201216.5816.6716.2716.61312,554
1/24/201216.3616.7416.2816.67259,571
1/23/201216.8017.0616.4516.55185,490
1/20/201216.4016.8416.4016.80197,980
1/19/201216.4716.5516.2916.46202,009
1/18/201215.9316.3515.8216.35151,584
1/17/201216.1216.2115.9216.01276,052
1/13/201215.7416.0815.7415.96334,274
1/12/201215.9616.1115.9116.02506,337
1/11/201215.2116.0515.0615.93524,863
1/10/201214.9315.3614.9015.33499,475
1/9/201214.6714.8114.5114.75239,036
1/6/201214.6514.8714.5414.59330,047
1/5/201214.3114.8514.2114.64265,026
1/4/201214.2514.5814.1714.48298,899
1/3/201214.4414.5314.2114.37259,353
12/30/201113.8514.0013.7613.88177,252
12/29/201113.6614.0313.6313.91158,319
12/28/201113.8713.9513.5213.54183,210
12/27/201113.7714.0013.5813.9396,166
12/23/201114.0314.0313.8513.88100,246
12/22/201113.6514.0113.5913.97241,923
12/21/201113.5613.6513.2613.58227,794
12/20/201112.9113.6612.9113.64329,065
12/19/201113.3013.4612.5212.53264,699
12/16/201112.9313.2312.8413.151,025,789
12/15/201112.6512.8412.5412.75232,225
12/14/201112.6412.7612.3712.39256,276
12/13/201113.2613.3812.7712.80258,707
12/12/201113.1013.1312.7813.08183,550
12/9/201112.8713.5312.7913.40202,219
12/8/201113.2013.2612.7912.84330,609
12/7/201113.2313.4712.9213.40283,924
12/6/201113.3413.4913.1213.35236,935
12/5/201113.4213.6013.0913.36299,885
Trading Center