$23.17 +0.25 (%) TrueBlue Inc - NYSE

Nov. 26, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
7/9/201216.0516.1315.8015.85176,301
7/6/201215.8716.2215.6916.13192,678
7/5/201215.9316.2715.9216.11278,820
7/3/201215.8216.0015.7516.00166,414
7/2/201215.5015.8315.1115.83177,971
6/29/201214.7315.5014.6215.48267,898
6/28/201213.9214.3413.8114.34158,645
6/27/201213.8314.1713.8314.10183,827
6/26/201214.0514.1213.7513.82189,739
6/25/201214.1114.1713.8813.99177,559
6/22/201214.4114.5114.3214.42337,882
6/21/201214.7514.7813.9914.28248,066
6/20/201214.9614.9614.6914.77127,673
6/19/201214.5615.1414.5414.91191,610
6/18/201214.2814.5814.2014.47252,056
6/15/201214.6414.6614.3414.45609,814
6/14/201214.4414.8214.4314.64170,016
6/13/201214.8714.8714.3814.45197,115
6/12/201214.8314.9714.5014.94125,666
6/11/201215.3715.3714.6714.71171,581
6/8/201214.9215.3814.6915.16124,491
6/7/201215.4215.4914.8814.99176,742
6/6/201214.8015.3414.5815.17270,499
6/5/201213.9914.6713.9914.62216,099
6/4/201213.7814.2113.5914.11242,193
6/1/201214.6414.7513.8313.84394,025
5/31/201215.1115.2414.7514.95282,116
5/30/201215.2315.3315.0515.12120,941
5/29/201215.4215.6115.1515.4462,548
5/25/201215.2615.3615.1415.2594,074
5/24/201215.4315.6214.9715.2982,267
5/23/201215.0915.4414.9215.44112,468
5/22/201215.6015.6415.1815.32173,764
5/21/201215.3315.6315.1115.61165,668
5/18/201215.5215.6815.1815.27168,517
5/17/201216.1216.1615.5415.55154,805
5/16/201216.3716.4616.0016.03189,850
5/15/201216.3216.6116.2716.32126,997
5/14/201216.1716.4316.1516.37211,626
5/11/201216.1516.4916.1216.44166,853
5/10/201216.2716.5316.0216.37151,407
5/9/201216.0416.1815.8016.07212,852
5/8/201216.2116.3716.0516.30128,402
5/7/201216.4216.6016.2616.39124,990
5/4/201216.9416.9416.4416.52213,171
5/3/201217.2317.4817.0117.07310,140
5/2/201216.8217.2116.7217.21202,985
5/1/201217.2417.5217.0317.09178,427
4/30/201217.1917.4116.8417.26263,288
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center