$23.52 -2.99 (%) TrueBlue Inc - NYSE

Oct. 23, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
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
10/5/201111.5911.6411.3511.49608,520
10/4/201110.4011.6110.4011.56589,416
10/3/201111.1911.5010.5410.54442,832
9/30/201111.4911.8411.3211.33465,442
9/29/201111.7211.8711.2711.78393,704
9/28/201111.8611.9911.3911.39521,301
9/27/201111.7012.1711.5611.82591,842
9/26/201111.3111.4010.8711.38520,300
9/23/201110.9511.4610.8011.24415,499
9/22/201111.0911.7110.9410.98679,691
9/21/201111.8412.1111.5511.58474,472
9/20/201111.6412.1811.5911.87498,116
9/19/201111.7411.7911.3611.55257,558
9/16/201111.9512.1611.8212.01703,015
9/15/201111.9812.0411.7011.90516,696
9/14/201111.8411.9511.4611.78637,792
9/13/201111.8311.9511.4311.70669,093
9/12/201111.3311.8011.2711.75530,161
9/9/201112.2612.4711.4911.521,023,174
9/8/201113.2013.4313.1613.27320,522
9/7/201113.1113.3812.9913.35263,314
9/6/201112.4612.9112.4412.85257,327
9/2/201113.2313.4412.8513.14265,010
9/1/201114.0414.4613.4613.58272,359
8/31/201114.4414.6613.8814.05298,409
8/30/201114.1214.4713.6914.33190,952
8/29/201113.8414.2913.5814.26146,288
8/26/201113.1713.7412.9813.65188,770
8/25/201113.9614.0013.2613.30231,995
8/24/201113.5914.0513.2713.79251,958
8/23/201112.7613.7112.5813.62349,863
8/22/201112.8512.9212.4712.65338,718
8/19/201112.0512.9812.0412.50461,359
8/18/201112.8512.8612.3212.46475,043
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center