TrueBlue, Inc. TBI
NYSE · United States · Commercial Services
$9.38+0.18 (+1.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |