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

Trueblue Inc (NY: TBI )

7.970 -0.140 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 8.080 8.225 7.790 7.970 186,465 -0.14(-1.73%)
Aug 29, 2024 8.200 8.280 8.060 8.110 150,603 +0.00(+0.00%)
Aug 28, 2024 8.060 8.230 7.965 8.110 153,150 -0.05(-0.61%)
Aug 27, 2024 8.300 8.350 8.110 8.160 151,770 -0.17(-2.04%)
Aug 26, 2024 8.170 8.370 8.150 8.330 246,679 +0.29(+3.61%)
Aug 23, 2024 7.680 8.200 7.610 8.040 177,286 +0.39(+5.10%)
Aug 22, 2024 7.740 7.820 7.585 7.650 145,743 -0.06(-0.78%)
Aug 21, 2024 7.510 7.710 7.510 7.710 176,156 +0.21(+2.80%)
Aug 20, 2024 7.830 7.830 7.475 7.500 183,509 -0.38(-4.82%)
Aug 19, 2024 7.760 7.980 7.690 7.880 247,457 +0.17(+2.20%)
Aug 16, 2024 7.730 7.940 7.640 7.710 208,351 -0.06(-0.77%)
Aug 15, 2024 7.840 7.950 7.730 7.770 243,683 +0.17(+2.24%)
Aug 14, 2024 7.660 7.660 7.325 7.600 278,694 -0.03(-0.39%)
Aug 13, 2024 7.570 7.710 7.420 7.630 237,053 +0.15(+2.01%)
Aug 12, 2024 7.750 7.750 7.300 7.480 311,875 -0.23(-2.98%)
Aug 09, 2024 8.140 8.200 7.690 7.710 282,365 -0.34(-4.22%)
Aug 08, 2024 8.000 8.110 7.650 8.050 808,423 +0.16(+2.03%)
Aug 07, 2024 8.030 8.180 7.800 7.890 471,848 -0.21(-2.59%)
Aug 06, 2024 8.620 8.989 7.670 8.100 920,670 -2.61(-24.37%)
Aug 05, 2024 10.77 10.79 10.54 10.71 182,770 -0.57(-5.05%)
Aug 02, 2024 11.10 11.44 11.10 11.28 226,921 -0.24(-2.08%)
Aug 01, 2024 11.94 11.99 11.28 11.52 297,428 -0.43(-3.60%)
Jul 31, 2024 12.14 12.29 11.95 11.95 236,114 -0.17(-1.40%)
Jul 30, 2024 11.89 12.22 11.89 12.12 136,946 +0.31(+2.62%)
Jul 29, 2024 11.94 12.07 11.70 11.81 148,847 -0.08(-0.67%)
Jul 26, 2024 11.97 12.07 11.73 11.89 143,415 +0.15(+1.28%)
Jul 25, 2024 11.53 12.06 11.53 11.74 231,756 +0.23(+2.00%)
Jul 24, 2024 11.69 11.95 11.50 11.51 188,400 -0.25(-2.13%)
Jul 23, 2024 11.25 11.80 11.16 11.76 204,097 +0.37(+3.25%)
Jul 22, 2024 11.39 11.52 11.20 11.39 284,164 +0.06(+0.53%)
Jul 19, 2024 11.16 11.36 11.08 11.33 235,581 +0.19(+1.71%)
Jul 18, 2024 11.27 11.62 11.07 11.14 263,745 -0.20(-1.76%)
Jul 17, 2024 11.01 11.42 10.99 11.34 343,855 +0.27(+2.44%)
Jul 16, 2024 10.44 11.07 10.44 11.07 329,603 +0.81(+7.89%)
Jul 15, 2024 10.16 10.60 10.12 10.26 297,384 +0.22(+2.19%)
Jul 12, 2024 10.14 10.37 10.00 10.04 228,024 +0.07(+0.70%)
Jul 11, 2024 9.380 10.06 9.290 9.970 331,452 +0.85(+9.32%)
Jul 10, 2024 9.480 9.489 9.120 9.120 243,269 -0.31(-3.29%)
Jul 09, 2024 9.830 9.890 9.390 9.430 282,022 -0.40(-4.07%)
Jul 08, 2024 9.690 9.900 9.670 9.830 397,302 +0.19(+1.97%)
Jul 05, 2024 10.22 10.23 9.595 9.640 294,708 -0.64(-6.23%)
Jul 03, 2024 10.53 10.54 10.28 10.28 73,382 -0.23(-2.19%)
Jul 02, 2024 10.43 10.60 10.37 10.51 197,130 +0.10(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.