TrueBlue Inc $27.13

down 0.00


15/9/2014 04:01 PM  |  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
7/11/201114.6814.7314.3014.52183,588
7/8/201115.1115.2014.8114.95116,956
7/7/201115.2415.5015.0515.40180,846
7/6/201114.6915.0814.6815.02112,045
7/5/201114.7514.8414.6114.76162,220
7/1/201114.4714.8114.4714.78295,822
6/30/201114.4714.6214.4114.48355,713
6/29/201114.6014.7014.3314.47197,607
6/28/201114.2914.6114.2914.51294,957
6/27/201114.5714.5814.2914.35289,582
6/24/201114.7214.8814.5014.55362,044
6/23/201114.1714.7214.0114.69263,994
6/22/201114.5414.7514.4514.46192,302
6/21/201114.7214.8814.4714.67485,339
6/20/201114.3814.6914.3314.57296,895
6/17/201114.4014.5414.2314.49405,683
6/16/201114.0514.4113.9014.33325,797
6/15/201113.7814.2013.7214.03344,560
6/14/201113.8714.2013.7313.98301,351
6/13/201113.5913.8413.4913.70260,925
6/10/201113.8213.9013.4613.51362,825
6/9/201113.8814.1613.7613.96198,830
6/8/201113.8414.0813.4913.81290,949
6/7/201114.0614.2613.8213.92251,341
6/6/201113.8214.0813.6713.90298,204
6/3/201113.9814.2413.7213.87430,852
6/2/201114.0914.1814.0014.17380,081
6/1/201114.5814.5813.8914.07389,003
5/31/201114.8214.9214.4714.64279,058
5/27/201114.5314.6614.4114.57182,403
5/26/201113.9914.6513.9514.50338,743
5/25/201113.6214.3813.6214.06444,879
5/24/201113.6813.8913.4913.62419,069
5/23/201113.2313.8113.1313.56306,911
5/20/201113.6813.8913.2313.72280,316
5/19/201114.1214.2613.6313.79277,870
5/18/201113.9314.0713.7813.96192,623
5/17/201113.7413.9313.6213.88324,591
5/16/201114.4814.5113.7513.75397,173
5/13/201114.3614.6914.3014.51390,826
5/12/201113.9814.4913.9614.33206,611
5/11/201114.1714.2613.9514.10345,987
5/10/201113.8214.3413.8214.28224,252
5/9/201113.6913.7413.5013.68134,110
5/6/201113.7113.7613.3813.70324,085
5/5/201112.9713.7812.8413.41832,490
5/4/201113.6513.6512.8513.15362,711
5/3/201113.9114.0413.5313.66255,561
5/2/201114.1614.3413.9113.92268,217
4/29/201114.7514.7514.0314.08488,124
4/28/201116.1916.1914.5114.75898,695
4/27/201116.3016.3015.9916.19185,274
4/26/201115.6916.4515.6616.31211,735
4/25/201115.8515.9215.4415.62105,537
4/21/201116.2516.2515.7515.95124,517
4/20/201115.9916.1115.6916.09163,284
4/19/201115.8316.0815.3415.61132,511
4/18/201115.7015.9015.6115.74120,038
4/15/201115.8016.2015.7016.11160,184
4/14/201115.4315.9015.2415.86132,123
4/13/201115.9515.9715.3515.68193,854
4/12/201116.1316.2415.7615.80144,028
4/11/201116.4316.4716.1916.2887,853
4/8/201117.1517.2216.3516.4693,897
4/7/201117.3617.5816.9616.96182,749
4/6/201117.4117.4117.1217.3799,810
4/5/201116.9017.4416.9017.2692,579
4/4/201117.0717.0716.8917.01157,776
4/1/201116.9417.5216.9417.03392,808
3/31/201116.3716.8016.3716.79199,549
3/30/201116.1916.4616.1316.42245,448
3/29/201115.9116.1015.8416.07157,800
3/28/201116.2016.2015.8215.96178,527
3/25/201115.9316.4015.8216.13213,803
3/24/201115.7515.8715.6215.75269,915
3/23/201115.3515.5215.1215.46116,239
3/22/201115.5115.6215.3515.41113,679
3/21/201115.1015.5315.0415.44173,708
3/18/201115.1015.3014.6814.73397,025
3/17/201115.2115.2614.8714.91227,544
3/16/201115.1715.1714.8014.86356,861
3/15/201115.1315.5015.0715.26221,659
3/14/201115.7415.9915.4715.74115,728
3/11/201115.7016.1615.6916.01100,210
3/10/201116.4516.6515.9015.98214,653
3/9/201116.8517.0616.7116.83100,037
3/8/201116.2417.0716.0816.94150,617
3/7/201116.9316.9616.0916.23171,881
3/4/201116.9617.0016.6116.89223,112
3/3/201116.5817.1016.5816.98266,124
3/2/201115.8716.3515.8616.33200,165
3/1/201116.2016.3715.8315.87216,429
2/28/201116.2516.2515.8916.15260,808
2/25/201115.8616.1615.6916.15308,755
2/24/201115.5115.9615.4915.72438,917
2/23/201116.2516.2815.4115.52304,872
2/22/201116.6317.0916.2116.22261,723
2/18/201117.0017.0416.7416.91318,216
2/17/201117.1817.2316.9716.97275,612
2/16/201117.1417.3716.9417.22309,519
Trading Center