TrueBlue Inc $27.61

up +0.13


17/4/2014 11:42 AM  |  NYSE : TBI  
Industries : Diversified Services / Staffing & Outsourcing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
1/31/201117.0917.2316.6617.06253,008
1/28/201118.1618.1617.0017.04272,058
1/27/201118.3818.3817.9918.26161,073
1/26/201118.5018.6318.0218.49249,776
1/25/201117.6118.4017.4518.39193,878
1/24/201117.7818.0417.6217.79211,297
1/21/201117.9518.0517.4917.72170,665
1/20/201117.9218.3117.6417.79156,020
1/19/201118.7318.9218.0418.12221,098
1/18/201118.6319.2518.5018.74564,359
1/14/201117.6418.3217.5218.31242,167
1/13/201117.5917.7117.5017.6590,640
1/12/201117.4917.9117.3717.64147,212
1/11/201117.1517.3016.8917.27322,893
1/10/201116.9317.1316.6917.03493,154
1/7/201117.7417.7416.8817.08328,069
1/6/201117.7017.7417.5017.65267,142
1/5/201117.8017.8117.4917.70402,972
1/4/201118.4718.5917.3817.83152,761
1/3/201118.2918.6018.0518.40163,542
12/31/201017.9718.2717.8217.99176,733
12/30/201018.3318.3818.0518.0586,134
12/29/201018.4318.6918.3918.3993,087
12/28/201018.6118.6618.0818.34106,932
12/27/201018.5218.7218.3718.6166,406
12/23/201018.5518.7718.5018.63148,220
12/22/201019.0219.0618.5518.61238,775
12/21/201018.9219.1118.7819.00182,387
12/20/201018.6919.0118.5218.76153,928
12/17/201018.3818.7718.2518.70627,107
12/16/201018.4218.6618.2118.42502,480
12/15/201018.6319.0718.3618.41211,905
12/14/201018.8418.9018.6118.65150,789
12/13/201019.1119.1118.7118.72120,975
12/10/201018.9819.0018.7618.97274,725
12/9/201019.3319.4818.9018.96343,952
12/8/201019.0219.2718.9719.16151,379
12/7/201018.6819.2018.5818.98255,318
12/6/201017.9918.4317.9218.34116,484
12/3/201017.9518.1417.8318.05131,963
12/2/201017.7018.2217.5418.10311,741
12/1/201016.9717.9016.9717.73501,314
11/30/201016.3316.6616.1516.48189,674
11/29/201016.5616.7416.3516.62127,998
11/26/201016.9016.9116.7016.7561,087
11/24/201016.3217.0816.2317.03179,787
11/23/201016.0016.1615.6016.10185,483
11/22/201016.2916.3516.0816.33270,675
11/19/201016.2016.5116.1616.34223,304
11/18/201016.3316.4316.1716.33196,306
11/17/201016.1616.2515.9416.07155,244
11/16/201016.4916.6115.9116.13324,445
11/15/201016.9217.1016.6816.7395,654
11/12/201017.0617.2516.7916.82131,670
11/11/201017.0717.3316.8117.30259,368
11/10/201016.7417.4316.7117.37445,876
11/9/201016.6416.7816.4116.65227,117
11/8/201016.5316.9516.4716.63318,187
11/5/201016.0816.5916.0016.54451,410
11/4/201015.4616.1115.3616.09472,920
11/3/201014.4615.0514.3515.04291,546
11/2/201013.8014.2513.8014.21326,645
11/1/201014.1614.1613.6813.75257,945
10/29/201014.3214.4713.9514.05311,098
10/28/201014.8615.0014.3514.35136,135
10/27/201015.0015.1914.5614.73160,402
10/26/201014.7515.4314.7515.19309,406
10/25/201014.7515.1014.6914.74121,126
10/22/201014.6214.7014.4414.56150,303
10/21/201014.8514.9614.2514.53276,334
10/20/201014.5014.7414.4214.63261,734
10/19/201014.5114.7514.2014.35266,167
10/18/201014.5914.8914.5914.8595,560
10/15/201015.0515.0514.4414.53220,002
10/14/201014.8114.9014.4314.81126,071
10/13/201014.4815.0014.3314.85127,390
10/12/201014.3214.5214.0714.3587,408
10/11/201014.6514.7714.3814.42106,588
10/8/201014.0914.8314.0014.71115,061
10/7/201014.1814.3213.9514.10134,847
10/6/201013.9414.0813.7114.06140,760
10/5/201013.2814.0813.2313.94333,874
10/4/201013.7613.7713.0013.04154,080
10/1/201013.8513.8513.5213.78124,174
9/30/201013.9814.0613.3213.65191,365
9/29/201013.5614.0113.5613.80185,905
9/28/201013.3213.7213.0613.66148,597
9/27/201013.2913.2912.9613.2571,337
9/24/201012.8313.2512.8313.25164,883
9/23/201012.7913.1312.5612.56119,879
9/22/201013.2413.4612.8012.96107,780
9/21/201013.4613.6413.2613.2788,141
9/20/201013.0913.5812.8413.51203,093
9/17/201013.0813.2712.8213.09239,090
9/16/201013.2613.2812.8512.93126,306
9/15/201013.0513.3312.8013.25164,618
9/14/201013.2213.3213.0313.09157,724
9/13/201013.0713.4213.0713.27209,377
9/10/201012.9813.2812.9012.93115,708
9/9/201013.5513.5512.8312.96438,956
Trading Center