TRUEBLUE $22.92

down -0.33


24/5/2013 04:24 PM  |  NYSE : TBI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

TBI historical data

Date Open High Low Close Volume
1/3/2011 18.29 18.60 18.05 18.40 1636
12/31/2010 17.97 18.27 17.82 17.99 1768
12/30/2010 18.33 18.38 18.05 18.05 862
12/29/2010 18.43 18.69 18.39 18.39 931
12/28/2010 18.61 18.66 18.08 18.34 1070
12/27/2010 18.52 18.72 18.37 18.61 665
12/23/2010 18.55 18.77 18.50 18.63 1483
12/22/2010 19.02 19.06 18.55 18.61 2388
12/21/2010 18.92 19.11 18.78 19.00 1824
12/20/2010 18.69 19.01 18.52 18.76 1527
12/17/2010 18.38 18.77 18.25 18.70 6248
12/16/2010 18.42 18.66 18.21 18.42 5025
12/15/2010 18.63 19.07 18.36 18.41 2120
12/14/2010 18.84 18.90 18.61 18.65 1496
12/13/2010 19.11 19.11 18.71 18.72 1210
12/10/2010 18.98 19.00 18.76 18.97 2748
12/9/2010 19.33 19.48 18.90 18.96 3440
12/8/2010 19.02 19.27 18.97 19.16 1514
12/7/2010 18.68 19.20 18.58 18.98 2554
12/6/2010 17.99 18.43 17.92 18.34 1165
12/3/2010 17.95 18.14 17.83 18.05 1320
12/2/2010 17.70 18.22 17.54 18.10 3118
12/1/2010 16.97 17.90 16.97 17.73 5014
11/30/2010 16.33 16.66 16.15 16.48 1897
11/29/2010 16.56 16.74 16.35 16.62 1280
11/26/2010 16.90 16.91 16.70 16.75 611
11/24/2010 16.32 17.08 16.23 17.03 1798
11/23/2010 16.00 16.16 15.60 16.10 1855
11/22/2010 16.29 16.35 16.08 16.33 2707
11/19/2010 16.20 16.51 16.16 16.34 2222
11/18/2010 16.33 16.43 16.17 16.33 1961
11/17/2010 16.16 16.25 15.94 16.07 1553
11/16/2010 16.49 16.61 15.91 16.13 3242
11/15/2010 16.92 17.10 16.68 16.73 954
11/12/2010 17.06 17.25 16.79 16.82 1313
11/11/2010 17.07 17.33 16.81 17.30 2576
11/10/2010 16.74 17.43 16.71 17.37 4452
11/9/2010 16.64 16.78 16.41 16.65 2272
11/8/2010 16.53 16.95 16.47 16.63 3182
11/5/2010 16.08 16.59 16.00 16.54 4515
11/4/2010 15.46 16.11 15.36 16.09 4730
11/3/2010 14.46 15.05 14.35 15.04 2846
11/2/2010 13.80 14.25 13.80 14.21 3267
11/1/2010 14.16 14.16 13.68 13.75 2580
10/29/2010 14.32 14.47 13.95 14.05 3111
10/28/2010 14.86 15.00 14.35 14.35 1362
10/27/2010 15.00 15.19 14.56 14.73 1604
10/26/2010 14.75 15.43 14.75 15.19 3095
10/25/2010 14.75 15.10 14.69 14.74 1212
10/22/2010 14.62 14.70 14.44 14.56 1504
10/21/2010 14.85 14.96 14.25 14.53 2760
10/20/2010 14.50 14.74 14.42 14.63 2618
10/19/2010 14.51 14.75 14.20 14.35 2637
10/18/2010 14.59 14.89 14.59 14.85 919
10/15/2010 15.05 15.05 14.44 14.53 2200
10/14/2010 14.81 14.90 14.43 14.81 1261
10/13/2010 14.48 15.00 14.33 14.85 1259
10/12/2010 14.32 14.52 14.07 14.35 875
10/11/2010 14.65 14.77 14.38 14.42 1066
10/8/2010 14.09 14.83 14.00 14.71 1151
10/7/2010 14.18 14.32 13.95 14.10 1340
10/6/2010 13.94 14.08 13.71 14.06 1399
10/5/2010 13.28 14.08 13.23 13.94 3339
10/4/2010 13.76 13.77 13.00 13.04 1541
10/1/2010 13.85 13.85 13.52 13.78 1242
9/30/2010 13.98 14.06 13.32 13.65 1898
9/29/2010 13.56 14.01 13.56 13.80 1860
9/28/2010 13.32 13.72 13.06 13.66 1482
9/27/2010 13.29 13.29 12.96 13.25 714
9/24/2010 12.83 13.25 12.83 13.25 1644
9/23/2010 12.79 13.13 12.56 12.56 1199
9/22/2010 13.24 13.46 12.80 12.96 1078
9/21/2010 13.46 13.64 13.26 13.27 882
9/20/2010 13.09 13.58 12.84 13.51 1989
9/17/2010 13.08 13.27 12.82 13.09 2391
9/16/2010 13.26 13.28 12.85 12.93 1278
9/15/2010 13.05 13.33 12.80 13.25 1647
9/14/2010 13.22 13.32 13.03 13.09 1572
9/13/2010 13.07 13.42 13.07 13.27 2094
9/10/2010 12.98 13.28 12.90 12.93 1158
9/9/2010 13.55 13.55 12.83 12.96 4390
9/8/2010 13.12 13.48 13.01 13.25 1789
9/7/2010 13.57 13.62 12.88 13.05 5375
9/3/2010 11.89 13.88 11.83 13.70 10046
9/2/2010 11.48 11.70 11.33 11.66 1495
9/1/2010 11.04 11.58 10.80 11.57 1947
8/31/2010 10.76 10.90 10.47 10.79 1736
8/30/2010 11.16 11.24 10.75 10.76 1575
8/27/2010 11.18 11.30 10.80 11.26 1777
8/26/2010 11.05 11.20 10.90 10.98 2175
8/25/2010 10.72 11.03 10.64 10.98 1264
8/24/2010 10.68 11.00 10.54 10.86 2034
8/23/2010 11.16 11.24 10.68 10.92 3435
8/20/2010 11.06 11.17 10.79 11.10 2161
8/19/2010 11.85 11.88 11.10 11.13 3109
8/18/2010 12.08 12.09 11.75 11.95 1529
8/17/2010 11.93 12.19 11.81 12.06 1992
8/16/2010 11.60 11.83 11.49 11.72 1638
8/13/2010 11.73 12.01 11.48 11.72 2121
8/12/2010 11.67 11.94 11.45 11.82 2520
Marketplace
Trading Center