$21.05 -0.15 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
12/9/201422.4722.9022.2622.86329,779
12/8/201422.8623.0222.5722.70213,118
12/5/201422.5323.0922.5022.94297,075
12/4/201422.8322.9222.3122.43145,560
12/3/201422.3522.9522.2722.79138,092
12/2/201422.3522.7022.2722.39149,487
12/1/201422.9022.9422.2722.27155,175
11/28/201423.2523.5222.9122.95115,267
11/26/201422.9123.3222.8623.15151,267
11/25/201423.1223.1822.6822.92335,452
11/24/201423.0023.2622.8923.04236,340
11/21/201423.5323.5922.9323.00254,743
11/20/201423.3023.4323.0023.23238,681
11/19/201424.2024.2023.3123.33249,302
11/18/201424.5324.7524.1724.19165,283
11/17/201424.9125.1324.2424.51330,152
11/14/201424.9525.1224.8625.00176,766
11/13/201425.2025.3524.8424.94187,656
11/12/201424.7525.2924.5425.21179,632
11/11/201424.9725.0924.7924.96193,079
11/10/201425.0025.1124.8225.01206,215
11/7/201424.5624.9624.2124.96290,727
11/6/201424.4524.7624.2824.50324,778
11/5/201424.7524.7924.2924.43265,917
11/4/201424.4824.8624.4024.58198,560
11/3/201424.6924.9724.2924.48362,432
10/31/201425.0525.1924.6324.72510,901
10/30/201424.5424.7624.4724.63275,436
10/29/201424.6925.2624.4524.57307,447
10/28/201424.2624.8424.0424.66281,977
10/27/201423.9324.1523.7524.02364,283
10/24/201423.8524.2623.7024.04335,818
10/23/201425.9925.9922.7024.111,264,726
10/22/201426.8327.0326.2826.51247,452
10/21/201426.2926.8126.2026.79121,591
10/20/201425.6726.3225.6626.10162,688
10/17/201426.0326.1325.7725.87248,418
10/16/201424.9425.7524.8925.64163,984
10/15/201424.5625.5224.1625.42165,074
10/14/201424.9325.6424.6724.93118,559
10/13/201424.3325.2223.9224.60139,917
10/10/201424.4724.9224.2624.34120,748
10/9/201425.2325.3824.6124.63247,266
10/8/201424.3625.2924.1725.26111,077
10/7/201424.8924.9124.3824.38134,788
10/6/201425.5425.5525.1025.1061,881
10/3/201424.8225.5224.4325.40208,405
10/2/201424.2524.6324.1924.50249,738
10/1/201425.1625.1624.2724.31270,491
9/30/201425.2825.7025.2625.26187,336
9/29/201425.1325.4625.1325.28141,565
9/26/201425.1525.4925.1125.45184,088
9/25/201425.6725.6724.8825.12138,169
9/24/201425.9025.9025.5225.74121,112
9/23/201426.4526.5125.7525.84169,858
9/22/201426.8627.2426.2926.58117,849
9/19/201427.3828.8527.0227.05396,175
9/18/201426.8027.4326.6827.35163,424
9/17/201426.8426.8926.4426.68119,198
9/16/201427.0927.0926.6326.8894,470
9/15/201427.2327.3526.9727.1395,677
9/12/201427.4027.4227.0427.18134,282
9/11/201427.2827.4827.1327.3788,293
9/10/201427.2827.6327.1527.43108,010
9/9/201427.4227.4427.0727.22142,923
9/8/201427.4327.7027.3427.51230,449
9/5/201427.0227.4526.9027.44121,220
9/4/201426.8827.3726.7827.10118,547
9/3/201427.3827.4926.7226.78132,737
9/2/201427.1427.4526.9627.24104,068
8/29/201426.7827.1726.4127.14134,767
8/28/201426.9926.9926.5626.74129,887
8/27/201427.4227.5526.9527.03106,332
8/26/201426.7927.4726.7927.44128,460
8/25/201427.4127.4126.6426.73201,654
8/22/201427.0327.2926.9527.17134,474
8/21/201427.1027.2926.9027.04257,423
8/20/201426.9927.1926.7927.09160,980
8/19/201426.9727.3626.8127.14198,919
8/18/201426.6626.9426.5226.92138,082
8/15/201426.9026.9326.0726.33152,783
8/14/201426.7126.8226.4526.6390,660
8/13/201426.7727.2526.6426.67250,113
8/12/201426.7527.0126.5026.67205,088
8/11/201426.6527.0926.4126.82157,338
8/8/201426.0926.5926.0226.54170,142
8/7/201426.2326.4225.9426.10222,016
8/6/201425.7926.2425.7026.13218,008
8/5/201426.2126.3025.8525.95264,579
8/4/201426.6526.7626.1426.43257,716
8/1/201427.0027.2526.5226.61233,045
7/31/201427.4527.6826.9226.99508,647
7/30/201428.1328.2227.6927.91354,017
7/29/201428.1328.3027.9327.99229,162
7/28/201428.3928.4227.7028.11387,460
7/25/201428.8328.9328.1528.46353,491
7/24/201428.6630.5028.6629.11511,905
7/23/201430.8131.2330.5830.80179,278
7/22/201430.6631.0430.4130.56186,759
7/21/201430.9830.9830.3230.49209,401
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center