$24.40 +0.15 (%) TrueBlue Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/9/201428.4628.7628.0428.59173,454
4/8/201428.1428.5327.6928.28486,465
4/7/201428.0428.3127.1927.97224,609
4/4/201429.3329.3828.0128.14175,313
4/3/201429.6929.7728.8328.98255,802
4/2/201430.6430.6429.5329.74413,434
4/1/201429.3330.6429.0630.53197,242
3/31/201429.0029.4028.7529.26183,377
3/28/201428.7729.1528.5828.79294,878
3/27/201428.9228.9928.4328.80283,413
3/26/201429.0729.1628.8328.97405,021
3/25/201428.8229.1028.7028.92297,117
3/24/201428.6528.7228.2928.55275,438
3/21/201428.4728.8728.2828.59261,498
3/20/201428.1728.4727.9728.2892,104
3/19/201427.9528.2527.6828.16187,834
3/18/201427.3628.0027.3627.98148,015
3/17/201427.3927.9827.1927.42245,774
3/14/201427.0327.4626.8127.26162,222
3/13/201428.1328.1326.9027.13155,448
3/12/201427.6527.9727.4027.93131,824
3/11/201429.1729.2527.7027.88206,060
3/10/201428.9629.1228.5729.09137,962
3/7/201429.4029.4128.7629.09153,371
3/6/201429.0929.2528.8829.12141,481
3/5/201429.0529.0528.6728.84152,018
3/4/201428.8529.5328.7529.15412,496
3/3/201428.3028.6427.8928.32303,016
2/28/201427.2928.5827.2028.48501,511
2/27/201426.4427.2926.3627.26201,293
2/26/201426.5427.0026.4226.56184,090
2/25/201426.3226.8826.2626.48172,652
2/24/201426.5026.6926.3326.37115,223
2/21/201426.3326.6126.2526.39171,588
2/20/201425.8126.5625.5326.25198,046
2/19/201426.1526.3525.7225.74166,670
2/18/201426.1026.4125.9426.33150,640
2/14/201425.9326.1425.4125.96226,497
2/13/201425.3625.9725.0525.96211,276
2/12/201425.3825.7425.2125.66224,980
2/11/201425.3425.4725.1425.29365,705
2/10/201425.6225.6224.9425.25309,732
2/7/201425.4925.6124.9525.26583,377
2/6/201424.0025.8322.7725.481,116,138
2/5/201423.0123.1822.5022.65460,807
2/4/201423.0023.4122.6823.10447,208
2/3/201424.3524.6422.5722.93363,732
1/31/201424.3924.7124.3624.53229,978
1/30/201425.1025.1024.6924.94218,182
1/29/201425.2925.3624.7824.90128,942
1/28/201425.5225.7525.2525.62141,324
1/27/201426.4126.5425.5125.55167,914
1/24/201427.1127.1626.2226.40249,737
1/23/201427.2727.7226.7727.44212,952
1/22/201427.4127.6127.2327.33134,485
1/21/201427.0127.5126.8927.43343,256
1/17/201426.7826.9026.3026.66206,119
1/16/201426.7126.8826.3626.7488,824
1/15/201426.6826.9726.5426.84152,882
1/14/201426.6126.9126.3726.64169,096
1/13/201427.2727.3526.4226.52204,658
1/10/201426.8327.3426.8227.24289,275
1/9/201426.4126.5626.0326.29189,614
1/8/201426.4126.7426.1326.37210,092
1/7/201425.9526.9225.9526.49256,448
1/6/201426.3126.4025.7725.77277,140
1/3/201425.6526.2225.6526.05144,168
1/2/201425.6825.9825.3225.65191,894
12/31/201326.0626.3425.7325.78188,515
12/30/201325.8226.3825.7726.06172,863
12/27/201326.1026.2625.5225.92111,694
12/26/201325.8926.3325.8926.04215,109
12/24/201325.6626.2125.6625.80100,926
12/23/201325.1825.6325.0825.61172,205
12/20/201324.4025.2424.3925.00402,957
12/19/201324.5524.7024.2624.37160,916
12/18/201324.6924.8124.1424.61180,494
12/17/201324.6424.7324.3624.63167,384
12/16/201323.5924.6923.5924.61345,518
12/13/201323.5523.9223.4323.43710,126
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center