TrueBlue Inc $30.85

up +0.36


22/7/2014 11:25 AM  |  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
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
12/2/201112.9913.5312.9213.14271,077
12/1/201112.7913.0912.6112.73313,116
11/30/201112.2212.8712.0812.87405,215
11/29/201111.8811.9511.6111.76180,261
11/28/201111.6811.9811.5411.88245,083
11/25/201111.4811.6311.1811.18108,232
11/23/201111.7811.7811.5411.57519,865
11/22/201112.0112.0411.7011.83231,695
11/21/201111.8312.1011.6612.00316,785
11/18/201112.1512.2011.9012.12205,464
11/17/201112.3712.4612.0412.13233,819
11/16/201112.5512.8512.3712.40187,447
11/15/201112.5112.9512.3712.80190,183
11/14/201112.9313.0312.5512.58246,286
11/11/201112.7013.0812.6613.07222,739
11/10/201112.4812.7012.1512.52261,586
11/9/201112.3612.4612.0512.20691,209
11/8/201112.9812.9812.4612.78380,451
11/7/201113.0413.0412.4912.81301,879
11/4/201113.1113.2812.9313.11278,694
11/3/201113.3513.4112.6413.29515,729
11/2/201113.0113.3012.8513.19421,383
11/1/201112.5112.9312.3812.71609,767
10/31/201113.4813.6213.2013.22418,084
10/28/201114.2014.5213.8113.83854,773
10/27/201113.3514.6913.3514.311,613,330
10/26/201112.4812.9111.9812.70612,305
10/25/201112.7412.7412.1112.18595,817
10/24/201112.4712.9412.4012.85348,376
10/21/201112.4212.6912.2312.40382,616
10/20/201112.4112.4711.9012.17280,134
10/19/201112.6712.8912.3312.38249,294
10/18/201112.3212.7811.9312.69313,000
10/17/201112.7412.7412.1612.28341,912
10/14/201112.5013.0312.4612.93236,091
10/13/201112.3112.4911.9712.28342,714
10/12/201112.3012.6812.3012.38357,681
10/11/201112.1112.4612.0612.22293,908
10/10/201112.0512.2911.9112.25378,890
10/7/201111.9612.1111.4811.74507,984
10/6/201111.4111.9211.3211.84520,647
Trading Center