Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TrueBlue, Inc. Common Stock (NY:TBI)

3.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 3.900 4.180 3.755 3.980 253,098 +0.14(+3.65%)
May 06, 2025 3.890 4.170 3.450 3.840 756,163 -0.45(-10.49%)
May 05, 2025 4.340 4.395 4.240 4.290 134,454 -0.15(-3.38%)
May 02, 2025 4.470 4.620 4.335 4.440 126,141 +0.06(+1.37%)
May 01, 2025 4.370 4.470 4.190 4.380 134,037 +0.04(+0.92%)
Apr 30, 2025 4.220 4.355 4.110 4.340 196,717 +0.03(+0.70%)
Apr 29, 2025 4.300 4.340 4.160 4.310 159,580 +0.01(+0.23%)
Apr 28, 2025 4.290 4.420 4.150 4.300 121,101 +0.01(+0.23%)
Apr 25, 2025 4.410 4.410 4.250 4.290 151,091 -0.18(-4.03%)
Apr 24, 2025 4.370 4.480 4.320 4.470 226,472 +0.06(+1.36%)
Apr 23, 2025 4.520 4.650 4.310 4.410 248,228 +0.04(+0.92%)
Apr 22, 2025 4.290 4.440 4.030 4.370 268,861 +0.15(+3.55%)
Apr 21, 2025 4.200 4.270 4.110 4.220 267,914 -0.03(-0.71%)
Apr 17, 2025 4.170 4.305 4.105 4.250 209,673 +0.05(+1.19%)
Apr 16, 2025 4.260 4.360 4.100 4.200 230,102 -0.06(-1.41%)
Apr 15, 2025 4.400 4.410 4.200 4.260 354,203 -0.16(-3.62%)
Apr 14, 2025 4.240 4.440 4.110 4.420 299,856 +0.25(+6.00%)
Apr 11, 2025 4.330 4.450 3.950 4.170 394,776 -0.22(-5.01%)
Apr 10, 2025 4.700 4.860 4.215 4.390 386,939 -0.51(-10.41%)
Apr 09, 2025 4.690 5.080 4.610 4.900 626,265 +0.17(+3.59%)
Apr 08, 2025 5.110 5.125 4.640 4.730 336,945 -0.18(-3.67%)
Apr 07, 2025 4.800 5.200 4.580 4.910 364,174 -0.11(-2.19%)
Apr 04, 2025 4.570 5.070 4.500 5.020 389,975 +0.13(+2.66%)
Apr 03, 2025 5.300 5.400 4.890 4.890 338,129 -0.75(-13.30%)
Apr 02, 2025 5.220 5.750 5.220 5.640 281,972 +0.33(+6.21%)
Apr 01, 2025 5.280 5.350 5.070 5.310 176,074 +0.00(+0.00%)
Mar 31, 2025 5.490 5.490 5.290 5.310 170,434 -0.28(-5.01%)
Mar 28, 2025 5.810 5.827 5.430 5.590 211,327 -0.24(-4.12%)
Mar 27, 2025 5.600 5.920 5.540 5.830 216,975 +0.24(+4.29%)
Mar 26, 2025 5.610 5.670 5.530 5.590 114,804 -0.05(-0.89%)
Mar 25, 2025 6.000 6.000 5.630 5.640 263,646 -0.40(-6.62%)
Mar 24, 2025 5.850 6.200 5.800 6.040 380,487 +0.33(+5.78%)
Mar 21, 2025 5.710 5.780 5.520 5.710 736,287 -0.09(-1.55%)
Mar 20, 2025 5.670 5.975 5.670 5.800 149,430 +0.05(+0.87%)
Mar 19, 2025 5.640 5.750 5.600 5.750 156,113 +0.11(+1.95%)
Mar 18, 2025 5.740 5.740 5.550 5.640 247,278 -0.10(-1.74%)
Mar 17, 2025 5.800 5.990 5.735 5.740 154,340 -0.09(-1.54%)
Mar 14, 2025 5.570 5.900 5.550 5.830 213,169 +0.37(+6.78%)
Mar 13, 2025 5.360 5.480 5.255 5.460 218,805 +0.15(+2.82%)
Mar 12, 2025 5.370 5.380 5.190 5.310 198,667 +0.02(+0.38%)
Mar 11, 2025 5.400 5.540 5.250 5.290 212,451 -0.18(-3.29%)
Mar 10, 2025 5.590 5.655 5.455 5.470 196,231 -0.23(-4.04%)
Mar 07, 2025 6.040 6.045 5.700 5.700 198,867 -0.37(-6.10%)
Mar 06, 2025 5.540 6.155 5.510 6.070 267,677 +0.45(+8.01%)
Mar 05, 2025 5.700 5.770 5.550 5.620 144,322 -0.04(-0.71%)
Mar 04, 2025 5.600 5.805 5.530 5.660 226,368 +0.03(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.