$18.75 -0.35 (%) TrueBlue Inc - New York Stock Exchange, Inc.

May. 3, 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
12/12/201323.6823.7823.2923.50277,862
12/11/201324.1124.2123.5423.69149,153
12/10/201324.4424.5724.0524.11213,148
12/9/201324.2124.9124.1724.44640,942
12/6/201324.4124.4723.8223.88317,117
12/5/201324.3124.3123.9124.01139,921
12/4/201324.7924.8824.1724.39126,508
12/3/201324.9325.2724.8124.97200,992
12/2/201325.6925.6924.9225.04151,655
11/29/201325.5925.7425.4125.5470,569
11/27/201325.4425.6125.2725.46152,692
11/26/201325.0325.5525.0025.34166,923
11/25/201324.8825.2024.8325.06162,343
11/22/201324.5725.1124.3824.89182,463
11/21/201324.5324.8524.3224.49169,678
11/20/201324.5824.6724.2724.36222,531
11/19/201324.8725.2224.4724.54110,760
11/18/201324.7125.3124.5024.84217,879
11/15/201324.6824.7524.4224.68127,836
11/14/201324.6624.9424.4524.71179,999
11/13/201324.3924.7124.3124.69139,356
11/12/201324.2924.6924.2124.60155,774
11/11/201323.8924.5223.8324.41104,892
11/8/201323.3223.9023.2223.89213,584
11/7/201324.3424.3423.2723.34149,318
11/6/201324.4524.7524.1324.2292,070
11/5/201324.6924.6924.2524.26136,557
11/4/201324.9324.9324.6024.89158,196
11/1/201324.6624.9624.2924.76216,449
10/31/201325.1225.2024.7024.70149,603
10/30/201325.4025.5224.9925.19121,956
10/29/201325.4925.7725.3225.38120,847
10/28/201325.5825.7525.3725.46138,697
10/25/201325.9526.0025.2125.58187,772
10/24/201326.0026.0724.1025.98498,692
10/23/201326.6026.6026.1126.38188,309
10/22/201326.5527.0126.5326.81144,482
10/21/201327.4327.4326.3726.37184,764
10/18/201326.7927.3726.4327.30337,945
10/17/201326.1026.5126.0326.51184,614
10/16/201325.6326.2025.3626.14150,520
10/15/201325.8126.2025.2825.38118,066
10/14/201325.6625.9925.5425.85174,239
10/11/201324.5525.8924.5525.89250,763
10/10/201324.4824.5724.3224.47162,270
10/9/201324.1324.2623.7424.07147,804
10/8/201324.5824.6423.9724.00176,138
10/7/201324.6824.8124.5224.62140,089
10/4/201324.3825.0124.3024.98146,184
10/3/201324.4324.5324.0624.42161,270
10/2/201324.0824.5624.0824.53131,518
10/1/201324.0324.5024.0324.22213,584
9/30/201323.9724.1423.7524.01188,785
9/27/201323.9424.3123.8724.23119,740
9/26/201324.4824.5624.0324.14155,208
9/25/201324.5224.7824.3324.40125,204
9/24/201324.6824.7724.3824.50174,921
9/23/201324.6824.8124.4224.62153,894
9/20/201325.1025.2024.7924.79356,888
9/19/201325.0925.2324.9625.09132,829
9/18/201325.5625.6024.9525.04196,936
9/17/201325.3025.6325.2425.50142,760
9/16/201325.3325.5025.1325.29250,368
9/13/201324.8325.0724.5924.94224,241
9/12/201324.8924.9624.6924.71156,875
9/11/201325.3225.4024.8124.90198,744
9/10/201324.8625.5124.7625.32784,286
9/9/201324.7125.0424.4724.75622,991
9/6/201324.6724.8924.1024.71782,076
9/5/201324.4624.7024.0824.52353,554
9/4/201324.5824.7524.1024.39561,790
9/3/201324.7424.9324.4024.60807,764
8/30/201324.8424.8724.2424.32142,060
8/29/201324.6524.9824.4224.88310,759
8/28/201324.7224.8724.4424.63186,984
8/27/201325.4325.6724.7124.79284,996
8/26/201325.7426.0625.4125.80117,289
8/23/201326.1626.2925.7325.76129,614
8/22/201325.9026.2125.9026.00106,546
8/21/201326.2726.3425.7325.86104,051
8/20/201326.3226.5926.2626.35154,877
8/19/201326.8726.8726.2226.2382,365
8/16/201326.3827.0226.3626.94278,960
8/15/201326.5126.7126.2626.40284,725
8/14/201327.3527.5226.8626.87289,090
8/13/201327.4427.5227.1027.4287,317
8/12/201326.8227.5426.7527.50140,491
8/9/201326.9727.5526.6226.95263,203
8/8/201327.1527.2426.8527.00176,671
8/7/201327.2727.2826.8426.86130,777
8/6/201327.5227.7627.1327.38153,205
8/5/201327.0027.6626.7627.66162,044
8/2/201326.8427.0526.7227.01384,080
8/1/201326.8027.1326.7427.01223,467
7/31/201326.5926.8626.5026.70446,572
7/30/201326.3926.5726.2826.54195,570
7/29/201326.4826.6526.1426.29308,446
7/26/201326.1527.0726.1526.53390,868
7/25/201324.9426.6024.7626.191,088,460
7/24/201324.5824.5823.6123.72262,402
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center