TRUEBLUE $22.58

up +0.09


17/5/2013 04:17 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
8/4/2010 13.10 13.35 12.88 13.31 1775
8/3/2010 12.94 13.37 12.67 13.08 1334
8/2/2010 13.09 13.42 12.88 12.98 1810
7/30/2010 12.85 13.09 12.62 12.87 1303
7/29/2010 13.22 13.50 12.67 13.09 2010
7/28/2010 13.72 13.92 13.06 13.18 2344
7/27/2010 13.84 14.01 13.73 13.78 3222
7/26/2010 13.30 13.76 13.06 13.74 3622
7/23/2010 12.83 13.38 12.79 13.28 3702
7/22/2010 11.97 13.02 11.63 12.93 7259
7/21/2010 10.84 11.22 10.84 11.08 3890
7/20/2010 10.35 10.74 10.16 10.72 1969
7/19/2010 10.50 10.57 10.17 10.52 1398
7/16/2010 11.01 11.06 10.38 10.47 2898
7/15/2010 11.21 11.21 10.88 11.09 1684
7/14/2010 11.28 11.43 11.16 11.23 1917
7/13/2010 11.02 11.42 10.97 11.34 3371
7/12/2010 11.08 11.25 10.68 10.85 1638
7/9/2010 10.68 11.18 10.56 11.15 3217
7/8/2010 11.06 11.08 10.53 10.71 2633
7/7/2010 10.07 10.94 10.06 10.94 3642
7/6/2010 10.48 10.67 9.97 10.03 3642
7/2/2010 10.85 10.85 10.19 10.30 3710
7/1/2010 11.19 11.24 10.38 10.75 4708
6/30/2010 11.33 11.61 11.10 11.19 2431
6/29/2010 11.87 11.87 11.25 11.36 4508
6/28/2010 12.18 12.42 12.05 12.15 1629
6/25/2010 11.86 12.24 11.68 12.12 9774
6/24/2010 11.78 12.13 11.72 11.79 1728
6/23/2010 11.81 12.03 11.68 11.91 2083
6/22/2010 12.16 12.35 11.87 11.89 2002
6/21/2010 12.31 12.41 12.03 12.08 3708
6/18/2010 12.22 12.22 11.87 12.12 4225
6/17/2010 12.01 12.18 11.92 12.13 2750
6/16/2010 12.28 12.43 11.91 11.98 3546
6/15/2010 12.36 12.52 12.15 12.43 3954
6/14/2010 12.57 12.84 12.21 12.29 2377
6/11/2010 12.05 12.46 11.99 12.44 2439
6/10/2010 12.09 12.13 11.74 12.12 3150
6/9/2010 11.84 12.14 11.64 11.81 6993
6/8/2010 11.87 12.00 11.20 11.61 5526
6/7/2010 12.37 12.37 11.77 11.83 3450
6/4/2010 12.85 12.87 12.21 12.25 4836
6/3/2010 13.40 13.43 13.00 13.19 5126
6/2/2010 12.80 13.21 12.66 13.20 3415
6/1/2010 13.14 13.29 12.75 12.76 2512
5/28/2010 13.48 13.59 13.11 13.29 2875
5/27/2010 13.68 14.00 13.46 13.56 7708
5/26/2010 13.87 14.25 13.46 13.51 5441
5/25/2010 13.58 13.87 13.39 13.77 1523
5/24/2010 14.39 14.51 14.05 14.07 1949
5/21/2010 13.80 14.51 13.69 14.48 5341
5/20/2010 14.87 14.87 14.05 14.09 2713
5/19/2010 15.56 15.79 15.07 15.29 2400
5/18/2010 16.39 16.47 15.63 15.64 2914
5/17/2010 16.39 16.48 15.47 16.14 3229
5/14/2010 16.75 16.84 16.01 16.33 1974
5/13/2010 16.98 17.21 16.78 16.97 3783
5/12/2010 16.58 17.04 16.58 16.99 3465
5/11/2010 15.43 16.16 15.34 15.82 1731
5/10/2010 14.91 15.62 14.71 15.60 3124
5/7/2010 15.19 15.29 14.16 14.47 3468
5/6/2010 15.50 15.67 13.49 15.32 2998
5/5/2010 15.73 16.04 15.53 15.58 2341
5/4/2010 16.29 16.29 15.66 15.84 2883
5/3/2010 15.93 16.54 15.70 16.50 2802
4/30/2010 16.56 16.56 15.75 15.79 2869
4/29/2010 16.44 16.54 16.03 16.52 2928
4/28/2010 16.44 16.49 16.11 16.34 2970
4/27/2010 16.78 17.08 16.32 16.34 6968
4/26/2010 16.99 17.00 16.73 16.95 3362
4/23/2010 17.03 17.23 16.83 17.07 5891
4/22/2010 17.00 17.23 16.59 17.07 5696
4/21/2010 16.44 17.19 16.15 17.04 6335
4/20/2010 15.26 16.27 15.25 16.16 3655
4/19/2010 15.25 15.36 14.86 15.21 3917
4/16/2010 15.89 16.10 15.20 15.25 2085
4/15/2010 16.00 16.14 15.83 15.91 1324
4/14/2010 15.40 16.02 15.40 15.99 1046
4/13/2010 15.14 15.44 15.04 15.34 795
4/12/2010 15.09 15.21 14.96 15.14 1128
4/9/2010 15.26 15.26 14.87 15.04 1194
4/8/2010 15.47 15.51 15.20 15.25 2668
4/7/2010 15.35 15.67 15.27 15.54 2047
4/6/2010 15.73 15.75 15.25 15.42 3182
4/5/2010 15.72 16.00 15.63 15.89 1921
4/1/2010 15.58 15.78 15.55 15.70 2297
3/31/2010 15.46 15.94 15.33 15.50 2391
3/30/2010 15.82 16.03 15.18 15.58 2732
3/29/2010 15.81 15.92 15.55 15.83 2144
3/26/2010 15.57 16.07 15.34 15.75 2699
3/25/2010 15.42 15.96 15.22 15.46 1864
3/24/2010 15.80 15.81 15.27 15.31 1850
3/23/2010 15.83 16.01 15.67 15.92 1770
3/22/2010 15.73 15.96 15.49 15.89 2491
3/19/2010 15.35 15.98 15.35 15.90 7236
3/18/2010 14.58 15.22 14.45 15.12 3148
3/17/2010 14.68 14.76 14.43 14.65 1429
3/16/2010 14.58 14.85 14.52 14.68 908
3/15/2010 14.69 14.76 14.36 14.70 1136
Marketplace
Trading Center