TrueBlue, Inc. TBI
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$9,40+0,20 (+2,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,36 | +1,74 % | $9,31 | $9,40 | $9,05 | 51,66K |
| 2026-09-30 | $9,20 | -1,29 % | $9,36 | $9,52 | $9,04 | 190,60K |
| 2026-09-29 | $9,32 | -3,22 % | $9,60 | $9,60 | $9,08 | 225,80K |
| 2026-09-28 | $9,63 | +2,01 % | $9,33 | $9,63 | $9,20 | 160,50K |
| 2026-09-25 | $9,44 | -0,94 % | $9,49 | $9,67 | $9,41 | 219,80K |
| 2026-09-24 | $9,53 | -2,85 % | $9,79 | $9,79 | $9,35 | 159,10K |
| 2026-09-23 | $9,81 | -1,31 % | $9,81 | $9,88 | $9,65 | 188,20K |
| 2026-09-22 | $9,94 | +7,93 % | $9,35 | $9,97 | $9,35 | 650,90K |
| 2026-09-21 | $9,21 | +3,02 % | $9,01 | $9,40 | $8,96 | 306,90K |
| 2026-09-18 | $8,94 | -1,32 % | $9,07 | $9,07 | $8,63 | 820,10K |
| 2026-09-17 | $9,06 | +0,11 % | $9,18 | $9,23 | $9,02 | 163,30K |
| 2026-09-16 | $9,05 | -0,11 % | $9,07 | $9,23 | $8,94 | 234,30K |
| 2026-09-15 | $9,06 | -4,53 % | $9,30 | $9,38 | $8,99 | 221,50K |
| 2026-09-14 | $9,49 | +8,46 % | $8,84 | $9,51 | $8,84 | 363,70K |
| 2026-09-11 | $8,75 | -3,42 % | $9,26 | $9,26 | $8,68 | 298,60K |
| 2026-09-10 | $9,06 | -0,11 % | $9,07 | $9,31 | $8,94 | 598,90K |
| 2026-09-09 | $9,07 | -3,41 % | $9,33 | $9,50 | $8,92 | 366,70K |
| 2026-09-08 | $9,39 | -4,67 % | $9,82 | $9,82 | $9,29 | 274,60K |
| 2026-09-04 | $9,85 | -0,71 % | $9,84 | $9,98 | $9,63 | 193,80K |
| 2026-09-03 | $9,92 | -2,75 % | $10,35 | $10,35 | $9,64 | 329,20K |
| 2026-09-02 | $10,20 | +1,39 % | $10,06 | $10,44 | $9,97 | 388,20K |
| 2026-09-01 | $10,06 | -4,10 % | $10,33 | $10,56 | $10,00 | 262,40K |
| 2026-08-31 | $10,49 | -1,96 % | $10,65 | $10,74 | $10,48 | 180,20K |
| 2026-08-28 | $10,70 | +0,38 % | $10,74 | $10,98 | $10,58 | 192,90K |
| 2026-08-27 | $10,66 | +2,01 % | $10,54 | $10,74 | $10,45 | 144,10K |
| 2026-08-26 | $10,45 | -2,70 % | $10,61 | $10,63 | $10,30 | 157,70K |
| 2026-08-25 | $10,74 | +0,66 % | $10,61 | $10,75 | $10,45 | 97,30K |
| 2026-08-24 | $10,67 | +0,57 % | $10,68 | $10,85 | $10,59 | 112,80K |
| 2026-08-21 | $10,61 | +0,76 % | $10,52 | $10,64 | $10,31 | 138,50K |
| 2026-08-20 | $10,53 | -2,95 % | $10,70 | $10,90 | $10,45 | 171,90K |
| 2026-08-19 | $10,85 | +3,24 % | $10,65 | $11,03 | $10,65 | 300,40K |
| 2026-08-18 | $10,51 | +5,73 % | $9,90 | $10,65 | $9,90 | 259,70K |
| 2026-08-17 | $9,94 | -2,83 % | $10,03 | $10,16 | $9,84 | 240,80K |
| 2026-08-14 | $10,23 | +0,89 % | $10,19 | $10,45 | $9,96 | 186,60K |
| 2026-08-13 | $10,14 | +2,22 % | $9,97 | $10,20 | $9,89 | 279,10K |
| 2026-08-12 | $9,92 | -2,65 % | $10,11 | $10,29 | $9,81 | 311,60K |
| 2026-08-11 | $10,19 | -3,87 % | $10,51 | $10,58 | $10,09 | 363,00K |
| 2026-08-10 | $10,60 | +3,92 % | $10,20 | $10,74 | $10,20 | 606,70K |
| 2026-08-07 | $10,20 | 0,00 % | $10,11 | $10,65 | $10,11 | 726,20K |
| 2026-08-06 | $10,20 | +3,03 % | $10,03 | $10,52 | $9,96 | 934,10K |
| 2026-08-05 | $9,90 | +28,74 % | $9,29 | $10,25 | $9,00 | 999,30K |
| 2026-08-04 | $7,69 | +1,99 % | $7,57 | $7,88 | $7,49 | 230,00K |
| 2026-08-03 | $7,54 | +6,50 % | $7,29 | $7,72 | $7,29 | 226,80K |
| 2026-07-31 | $7,08 | -3,01 % | $7,25 | $7,30 | $6,95 | 178,20K |
| 2026-07-30 | $7,30 | -2,28 % | $7,68 | $7,68 | $7,22 | 158,40K |
| 2026-07-29 | $7,47 | -3,36 % | $7,68 | $7,86 | $7,39 | 173,90K |
| 2026-07-28 | $7,73 | -0,90 % | $7,80 | $8,06 | $7,62 | 226,50K |
| 2026-07-27 | $7,80 | +1,30 % | $7,77 | $7,94 | $7,70 | 166,20K |
| 2026-07-24 | $7,70 | +0,92 % | $7,64 | $7,97 | $7,60 | 169,30K |
| 2026-07-23 | $7,63 | -8,62 % | $8,23 | $8,23 | $7,52 | 235,60K |
| 2026-07-22 | $8,35 | +1,71 % | $8,24 | $8,41 | $8,21 | 127,70K |
| 2026-07-21 | $8,21 | -4,20 % | $8,73 | $8,73 | $8,10 | 176,20K |
| 2026-07-20 | $8,57 | +0,94 % | $8,42 | $8,59 | $7,96 | 264,60K |
| 2026-07-17 | $8,49 | +3,28 % | $8,12 | $8,50 | $7,83 | 334,70K |
| 2026-07-16 | $8,22 | +1,36 % | $8,23 | $8,52 | $8,09 | 338,60K |
| 2026-07-15 | $8,11 | -6,57 % | $8,75 | $8,90 | $8,07 | 232,10K |
| 2026-07-14 | $8,68 | +0,93 % | $8,51 | $8,73 | $8,33 | 194,90K |
| 2026-07-13 | $8,60 | +5,39 % | $8,21 | $8,84 | $8,20 | 422,70K |
| 2026-07-10 | $8,16 | +1,24 % | $8,16 | $8,37 | $8,08 | 196,90K |
| 2026-07-09 | $8,06 | -0,74 % | $8,09 | $8,12 | $7,63 | 219,30K |
| 2026-07-08 | $8,12 | +1,50 % | $7,91 | $8,26 | $7,68 | 371,70K |
| 2026-07-07 | $8,00 | -2,08 % | $8,16 | $8,35 | $7,69 | 369,00K |
| 2026-07-06 | $8,17 | +21,04 % | $6,80 | $8,26 | $6,74 | 665,90K |
| 2026-07-02 | $6,75 | -6,51 % | $7,19 | $7,39 | $6,75 | 337,00K |
| 2026-07-01 | $7,22 | +3,59 % | $7,08 | $7,37 | $6,97 | 305,20K |
| 2026-06-30 | $6,97 | +0,14 % | $6,94 | $7,18 | $6,90 | 195,90K |
| 2026-06-29 | $6,96 | -0,43 % | $7,03 | $7,16 | $6,87 | 340,30K |
| 2026-06-26 | $6,99 | +7,04 % | $6,61 | $6,99 | $6,61 | 792,50K |
| 2026-06-25 | $6,53 | -1,95 % | $6,61 | $6,81 | $6,45 | 328,60K |
| 2026-06-24 | $6,66 | +3,42 % | $6,34 | $6,71 | $6,31 | 253,50K |
| 2026-06-23 | $6,44 | +2,22 % | $6,37 | $6,47 | $6,20 | 187,50K |
| 2026-06-22 | $6,30 | -5,97 % | $6,68 | $6,68 | $6,11 | 316,80K |
| 2026-06-18 | $6,70 | -1,03 % | $6,81 | $6,94 | $6,66 | 1,18M |
| 2026-06-17 | $6,77 | -0,44 % | $6,80 | $7,02 | $6,64 | 350,70K |
| 2026-06-16 | $6,80 | -2,16 % | $7,01 | $7,13 | $6,74 | 230,90K |
| 2026-06-15 | $6,95 | -0,43 % | $7,06 | $7,18 | $6,89 | 235,40K |
| 2026-06-12 | $6,98 | +1,60 % | $6,89 | $7,20 | $6,81 | 209,50K |
| 2026-06-11 | $6,87 | +4,89 % | $6,63 | $6,92 | $6,38 | 541,90K |
| 2026-06-10 | $6,55 | -0,15 % | $6,66 | $6,69 | $6,48 | 286,80K |
| 2026-06-09 | $6,56 | -1,50 % | $6,79 | $6,89 | $6,44 | 218,00K |
| 2026-06-08 | $6,66 | +0,45 % | $6,62 | $6,78 | $6,56 | 267,10K |
| 2026-06-05 | $6,63 | -3,35 % | $6,92 | $6,92 | $6,54 | 177,10K |
| 2026-06-04 | $6,86 | +1,78 % | $6,79 | $7,10 | $6,64 | 207,60K |
| 2026-06-03 | $6,74 | 0,00 % | $6,71 | $6,75 | $6,52 | 338,10K |
| 2026-06-02 | $6,74 | -0,30 % | $6,63 | $6,97 | $6,55 | 268,30K |
| 2026-06-01 | $6,76 | +8,86 % | $6,31 | $6,80 | $6,18 | 381,50K |
| 2026-05-29 | $6,21 | +1,47 % | $6,07 | $6,40 | $5,95 | 281,90K |
| 2026-05-28 | $6,12 | +4,26 % | $5,95 | $6,13 | $5,85 | 216,70K |
| 2026-05-27 | $5,87 | +0,17 % | $5,87 | $6,11 | $5,76 | 222,80K |
| 2026-05-26 | $5,86 | +5,40 % | $5,57 | $5,86 | $5,48 | 291,50K |