$24.66 +0.09 (%) TrueBlue Inc - NYSE

Oct. 30, 2014 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TBI historical data

Date Open High Low Close Volume
8/24/201113.5914.0513.2713.79251,958
8/23/201112.7613.7112.5813.62349,863
8/22/201112.8512.9212.4712.65338,718
8/19/201112.0512.9812.0412.50461,359
8/18/201112.8512.8612.3212.46475,043
8/17/201113.4313.6013.2313.38255,627
8/16/201113.1113.6912.9913.32375,524
8/15/201112.8113.4012.8113.38307,549
8/12/201112.6912.9112.3412.64357,296
8/11/201111.9312.7811.8512.56479,787
8/10/201111.9912.4111.8111.83575,038
8/9/201112.4912.7811.4412.50668,236
8/8/201112.9613.4612.0412.05826,279
8/5/201113.9313.9612.9913.43469,430
8/4/201113.8314.1313.6713.67672,869
8/3/201113.7514.3313.3014.11408,573
8/2/201114.3614.5813.7413.75396,821
8/1/201115.2415.2414.3414.49340,826
7/29/201114.9615.4714.8615.01373,792
7/28/201115.2516.4315.1115.17654,967
7/27/201114.3114.3113.7513.84315,431
7/26/201114.6514.6514.3614.36149,927
7/25/201114.7314.9314.5714.64130,612
7/22/201114.9515.0014.7514.86233,396
7/21/201114.1615.1214.1614.99562,756
7/20/201114.1014.1313.9514.01426,994
7/19/201114.0914.1313.9514.05443,939
7/18/201113.9714.1213.8613.92277,988
7/15/201114.0814.2813.9214.07327,722
7/14/201114.3814.6214.0114.08197,811
7/13/201114.4214.5414.2114.38245,779
7/12/201114.4314.6914.2314.33372,851
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
Trading Center