Dark

TBI
Trueblue, Inc.
stock NYSE

At Close

Jun 6, 2025 3:59:54 PM EDT

6.51USD+8.500%(+0.51)204,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.00)0

After-hours

Jun 6, 2025 4:00:30 PM EDT

6.49USD0.000%(0.00)283

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	6.160	6.5600	6.0900	6.49	+8.167%	204,141	0.000%
2025-06-05	6.010	6.1150	5.9401	6.00	+0.167%	172,504	+8.167%
2025-06-04	6.040	6.0800	5.8500	5.99	-0.167%	288,924	+8.347%
2025-06-03	5.770	6.0700	5.6600	6.00	+3.627%	221,713	+8.167%
2025-06-02	5.990	6.0300	5.6900	5.79	-3.500%	337,539	+12.090%
2025-05-30	5.840	6.0400	5.8200	6.00	+1.180%	175,240	+8.167%
2025-05-29	6.050	6.0500	5.8300	5.93	-1.495%	162,479	+9.444%
2025-05-28	6.130	6.2800	5.9750	6.02	-1.634%	236,474	+7.807%
2025-05-27	5.880	6.1650	5.7900	6.12	+6.620%	210,803	+6.046%
2025-05-23	5.490	5.7600	5.4100	5.74	+1.413%	381,547	+13.066%
2025-05-22	5.630	5.7600	5.5350	5.66	-0.176%	304,148	+14.664%
2025-05-21	5.540	5.9000	5.5200	5.67	+0.532%	266,952	+14.462%
2025-05-20	5.980	5.9800	5.6050	5.64	-6.000%	346,124	+15.071%
2025-05-19	5.490	6.0400	5.4900	6.00	+7.143%	536,437	+8.167%
2025-05-16	5.200	5.6650	5.1400	5.60	+8.949%	582,872	+15.893%
2025-05-15	5.230	5.4100	5.0500	5.14	-3.202%	503,936	+26.265%
2025-05-14	5.550	5.7200	5.3100	5.31	-3.455%	511,443	+22.222%
2025-05-13	5.790	6.0900	5.4800	5.50	+18.280%	3,801,602	+18.000%
2025-05-12	4.640	4.7350	4.4450	4.65	+5.682%	412,255	+39.570%
2025-05-09	4.290	4.5600	4.2900	4.40	+3.044%	355,556	+47.500%
2025-05-08	4.060	4.3000	3.9300	4.27	+7.286%	456,051	+51.991%
2025-05-07	3.900	4.1800	3.7550	3.98	+3.646%	253,098	+63.065%
2025-05-06	3.890	4.1700	3.4500	3.84	-10.490%	755,613	+69.010%
2025-05-05	4.340	4.3950	4.2400	4.29	-3.378%	134,454	+51.282%
2025-05-02	4.470	4.6200	4.3350	4.44	+1.370%	126,141	+46.171%
2025-05-01	4.370	4.4700	4.1900	4.38	+0.922%	134,037	+48.174%
2025-04-30	4.220	4.3550	4.1100	4.34	+0.696%	196,717	+49.539%
2025-04-29	4.300	4.3400	4.1600	4.31	+0.233%	159,581	+50.580%
2025-04-28	4.290	4.4200	4.1500	4.30	+0.233%	121,101	+50.930%
2025-04-25	4.410	4.4100	4.2500	4.29	-4.027%	151,091	+51.282%
2025-04-24	4.370	4.4800	4.3200	4.47	+1.361%	226,472	+45.190%
2025-04-23	4.520	4.6500	4.3100	4.41	+0.915%	248,228	+47.166%
2025-04-22	4.290	4.4400	4.0300	4.37	+3.555%	268,861	+48.513%
2025-04-21	4.200	4.2700	4.1100	4.22	-0.706%	267,914	+53.791%
2025-04-17	4.170	4.3050	4.1050	4.25	+1.190%	209,673	+52.706%
2025-04-16	4.260	4.3600	4.1000	4.20	-1.408%	230,102	+54.524%
2025-04-15	4.400	4.4100	4.2000	4.26	-3.620%	354,203	+52.347%
2025-04-14	4.240	4.4400	4.1100	4.42	+5.995%	299,856	+46.833%
2025-04-11	4.330	4.4500	3.9501	4.17	-5.011%	394,776	+55.635%
2025-04-10	4.700	4.8600	4.2150	4.39	-10.408%	386,939	+47.836%
2025-04-09	4.690	5.0800	4.6100	4.90	+3.594%	626,265	+32.449%
2025-04-08	5.110	5.1250	4.6400	4.73	-3.666%	336,945	+37.209%
2025-04-07	4.800	5.2850	4.5800	4.91	-2.191%	364,174	+32.179%
2025-04-04	4.570	5.0700	4.5000	5.02	+2.658%	389,975	+29.283%
2025-04-03	5.300	5.4000	4.8900	4.89	-13.298%	338,129	+32.720%
2025-04-02	5.220	5.7500	5.2200	5.64	+6.215%	281,972	+15.071%
2025-04-01	5.280	5.3500	5.0700	5.31	0.000%	176,074	+22.222%
2025-03-31	5.490	5.4900	5.2900	5.31	-5.009%	170,434	+22.222%
2025-03-28	5.810	5.8270	5.4300	5.59	-4.117%	211,327	+16.100%
2025-03-27	5.600	5.9200	5.5400	5.83	+4.293%	216,975	+11.321%
2025-03-26	5.610	5.6700	5.5300	5.59	-0.887%	114,037	+16.100%
2025-03-25	6.000	6.0000	5.6300	5.64	-6.623%	239,114	+15.071%
2025-03-24	5.850	6.2000	5.8000	6.04	+5.779%	379,720	+7.450%
2025-03-21	5.710	5.7800	5.5200	5.71	-1.552%	494,197	+13.660%
2025-03-20	5.670	5.9750	5.6700	5.80	+0.870%	147,828	+11.897%
2025-03-19	5.640	5.7500	5.6000	5.75	+1.950%	155,377	+12.870%
2025-03-18	5.740	5.7400	5.5500	5.64	-1.742%	242,146	+15.071%
2025-03-17	5.800	5.9900	5.7350	5.74	-1.544%	152,349	+13.066%
2025-03-14	5.570	5.9000	5.5500	5.83	+6.777%	211,929	+11.321%
2025-03-13	5.360	5.4800	5.2550	5.46	+2.825%	217,710	+18.864%
2025-03-12	5.370	5.3800	5.1900	5.31	+0.378%	196,782	+22.222%
2025-03-11	5.400	5.5400	5.2500	5.29	-3.291%	207,362	+22.684%
2025-03-10	5.590	5.6550	5.4550	5.47	-4.035%	194,419	+18.647%
2025-03-07	6.040	6.0450	5.7000	5.70	-6.096%	197,333	+13.860%
2025-03-06	5.540	6.1550	5.5100	6.07	+8.007%	266,589	+6.919%
2025-03-05	5.700	5.7700	5.5500	5.62	-0.707%	142,059	+15.480%
2025-03-04	5.600	5.8054	5.5300	5.66	+0.533%	226,168	+14.664%
2025-03-03	6.290	6.3200	5.5900	5.63	-10.350%	260,833	+15.275%
2025-02-28	6.120	6.3500	6.0200	6.28	+1.454%	296,178	+3.344%
2025-02-27	6.100	6.2650	5.9800	6.19	+1.144%	220,780	+4.847%
2025-02-26	5.870	6.1500	5.8500	6.12	+3.030%	306,536	+6.046%
2025-02-25	6.100	6.2100	5.8801	5.94	-2.941%	289,876	+9.259%
2025-02-24	6.420	6.4200	6.1100	6.12	-3.470%	189,619	+6.046%
2025-02-21	6.400	6.4800	6.0500	6.34	+0.158%	412,389	+2.366%
2025-02-20	7.860	7.8600	6.2000	6.33	-15.034%	491,681	+2.528%
2025-02-19	7.370	7.5200	7.2650	7.45	+0.949%	109,376	-12.886%
2025-02-18	7.420	7.5400	7.3300	7.38	-1.731%	142,997	-12.060%
2025-02-14	7.540	7.7100	7.3100	7.51	+1.486%	74,604	-13.582%
2025-02-13	7.390	7.4700	7.2800	7.40	+1.648%	68,927	-12.297%
2025-02-12	7.360	7.4050	7.1400	7.28	-1.887%	135,027	-10.852%
2025-02-11	7.210	7.4200	7.1850	7.42	+2.063%	115,094	-12.534%
2025-02-10	7.380	7.3800	7.2100	7.27	-0.819%	130,903	-10.729%
2025-02-07	7.590	7.6900	7.2900	7.33	-4.681%	107,135	-11.460%
2025-02-06	8.220	8.2200	7.6850	7.69	-6.220%	65,800	-15.605%
2025-02-05	8.510	8.5100	8.1250	8.20	-2.959%	114,126	-20.854%
2025-02-04	7.820	8.5500	7.7900	8.45	+7.918%	155,625	-23.195%
2025-02-03	7.960	8.1300	7.8200	7.83	-3.926%	115,393	-17.114%
2025-01-31	8.100	8.4200	8.1000	8.15	+0.123%	143,513	-20.368%
2025-01-30	8.120	8.2100	8.0200	8.14	+0.993%	90,913	-20.270%
2025-01-29	7.960	8.2000	7.9000	8.06	+0.750%	119,056	-19.479%
2025-01-28	8.220	8.2200	7.8600	8.00	-2.795%	127,787	-18.875%
2025-01-27	7.910	8.3300	7.8000	8.23	+4.574%	160,115	-21.142%
2025-01-24	7.630	7.8800	7.4916	7.87	+3.281%	118,403	-17.535%
2025-01-23	7.750	7.8300	7.5400	7.62	-2.308%	112,604	-14.829%
2025-01-22	7.820	7.9400	7.7600	7.80	-0.763%	100,700	-16.795%
2025-01-21	7.900	8.0000	7.8400	7.86	+0.383%	96,435	-17.430%
2025-01-17	8.150	8.2000	7.6900	7.83	-2.491%	110,045	-17.114%
2025-01-16	7.750	8.0700	7.6850	8.03	+3.479%	99,799	-19.178%
2025-01-15	7.680	7.7900	7.6201	7.76	+4.301%	108,539	-16.366%
2025-01-14	7.300	7.4600	7.1500	7.44	+1.918%	134,465	-12.769%
2025-01-13	7.270	7.3300	7.2500	7.30	-0.137%	81,659	-11.096%
2025-01-10	7.430	7.5600	7.2750	7.31	-3.562%	129,572	-11.218%
2025-01-08	7.630	7.6395	7.4350	7.58	-1.302%	93,635	-14.380%
2025-01-07	8.000	8.1000	7.5400	7.68	-3.759%	163,656	-15.495%
2025-01-06	8.190	8.2900	7.9700	7.98	-1.724%	117,174	-18.672%
2025-01-03	7.860	8.1500	7.8000	8.12	+3.571%	128,854	-20.074%
2025-01-02	8.380	8.5631	7.8050	7.84	-6.667%	181,217	-17.219%
2024-12-31	8.170	8.4500	8.0950	8.40	+5.000%	171,450	-22.738%
2024-12-30	7.890	8.0800	7.6263	8.00	+1.652%	117,840	-18.875%
2024-12-27	8.100	8.2450	7.7400	7.87	-3.672%	119,585	-17.535%
2024-12-26	7.930	8.2300	7.9100	8.17	+2.381%	123,042	-20.563%
2024-12-24	7.960	7.9800	7.7000	7.98	0.000%	58,088	-18.672%
2024-12-23	8.340	8.5400	7.9700	7.98	-4.317%	179,219	-18.672%
2024-12-20	8.230	8.5999	8.2300	8.34	+0.120%	678,720	-22.182%
2024-12-19	8.520	8.5700	8.1800	8.33	-2.000%	152,839	-22.089%
2024-12-18	8.700	8.9400	8.3700	8.50	-1.734%	223,766	-23.647%
2024-12-17	8.910	9.0450	8.5600	8.65	-3.460%	205,341	-24.971%
2024-12-16	8.820	9.0300	8.7800	8.96	+1.129%	164,475	-27.567%
2024-12-13	8.710	8.9200	8.6000	8.86	+0.340%	143,673	-26.749%
2024-12-12	8.790	8.9700	8.7400	8.83	-1.120%	182,822	-26.501%
2024-12-11	8.810	8.9900	8.7000	8.93	+3.476%	222,268	-27.324%
2024-12-10	8.400	8.6500	8.2000	8.63	+2.616%	213,897	-24.797%
2024-12-09	8.070	8.5500	8.0700	8.41	+4.732%	198,949	-22.830%
2024-12-06	7.980	8.2000	7.9750	8.03	+0.753%	195,999	-19.178%
2024-12-05	8.160	8.2800	7.9000	7.97	-2.805%	214,907	-18.570%
2024-12-04	7.920	8.2500	7.9100	8.20	+4.459%	162,030	-20.854%
2024-12-03	8.000	8.0400	7.6300	7.85	-1.629%	194,027	-17.325%
2024-12-02	7.550	8.0050	7.4000	7.98	+6.117%	192,042	-18.672%
2024-11-29	7.620	7.7100	7.4500	7.52	-0.397%	91,349	-13.697%
2024-11-27	7.400	7.6300	7.3700	7.55	+3.283%	185,784	-14.040%
2024-11-26	7.270	7.3725	7.1100	7.31	+0.967%	143,785	-11.218%
2024-11-25	7.180	7.5100	7.1800	7.24	+1.401%	135,381	-10.359%
2024-11-22	7.090	7.2610	7.0800	7.14	+1.565%	107,971	-9.104%
2024-11-21	6.920	7.1000	6.9000	7.03	+2.478%	118,334	-7.681%
2024-11-20	6.720	6.8600	6.6700	6.86	+1.630%	128,468	-5.394%
2024-11-19	6.800	6.8000	6.6300	6.75	-1.316%	186,296	-3.852%
2024-11-18	6.960	6.9600	6.7700	6.84	-0.726%	176,850	-5.117%
2024-11-15	7.070	7.0800	6.8100	6.89	-1.571%	292,652	-5.806%
2024-11-14	7.270	7.3473	6.9800	7.00	-2.643%	217,837	-7.286%
2024-11-13	7.400	7.4200	7.1800	7.19	-2.044%	214,063	-9.736%
2024-11-12	7.710	7.7100	7.3400	7.34	-5.412%	166,396	-11.580%
2024-11-11	7.950	8.0100	7.7550	7.76	-1.398%	171,875	-16.366%
2024-11-08	8.110	8.1650	7.8500	7.87	-2.599%	196,364	-17.535%
2024-11-07	8.180	8.2700	8.0600	8.08	-0.980%	229,333	-19.678%
2024-11-06	7.870	8.3950	7.7800	8.16	+11.323%	305,854	-20.466%
2024-11-05	8.050	8.0700	6.9800	7.33	-4.308%	255,316	-11.460%
2024-11-04	7.560	7.8500	7.5300	7.66	+0.789%	167,966	-15.274%
2024-11-01	7.580	7.7600	7.5200	7.60	+1.469%	135,018	-14.605%
2024-10-31	7.530	7.6650	7.4600	7.49	-0.926%	126,815	-13.351%
2024-10-30	7.560	7.7900	7.5500	7.56	+0.666%	114,319	-14.153%
2024-10-29	7.400	7.5300	7.3750	7.51	+0.670%	120,724	-13.582%
2024-10-28	7.310	7.5700	7.3100	7.46	+3.039%	131,823	-13.003%
2024-10-25	7.510	7.5600	7.2400	7.24	-3.209%	99,635	-10.359%
2024-10-24	7.670	7.8500	7.4350	7.48	-2.094%	315,032	-13.235%
2024-10-23	7.580	7.8000	7.5300	7.64	+0.394%	155,775	-15.052%
2024-10-22	7.340	7.6200	7.3000	7.61	+2.838%	194,645	-14.717%
2024-10-21	7.700	7.7350	7.3800	7.40	-5.006%	182,721	-12.297%
2024-10-18	7.850	7.9499	7.7700	7.79	-0.384%	141,769	-16.688%
2024-10-17	7.930	7.9400	7.7000	7.82	-1.263%	129,145	-17.008%
2024-10-16	7.710	7.9750	7.6327	7.92	+4.211%	306,518	-18.056%
2024-10-15	7.300	7.7850	7.3000	7.60	+4.539%	201,658	-14.605%
2024-10-14	7.280	7.3200	7.1200	7.27	+0.832%	142,932	-10.729%
2024-10-11	7.040	7.2300	7.0400	7.21	+2.415%	109,423	-9.986%
2024-10-10	7.280	7.3350	6.9700	7.04	-4.607%	185,856	-7.813%
2024-10-09	7.270	7.5100	7.2700	7.38	+1.096%	146,574	-12.060%
2024-10-08	7.340	7.3799	7.1750	7.30	-0.409%	185,133	-11.096%
2024-10-07	7.470	7.4700	7.2900	7.33	-2.136%	119,770	-11.460%
2024-10-04	7.530	7.5844	7.3900	7.49	+0.808%	178,160	-13.351%
2024-10-03	7.470	7.5000	7.3050	7.43	-1.065%	189,238	-12.651%
2024-10-02	7.730	7.7572	7.4350	7.51	-2.594%	151,982	-13.582%
2024-10-01	7.860	7.8600	7.5300	7.71	-2.281%	221,054	-15.824%
2024-09-30	7.560	7.9000	7.5600	7.89	+3.543%	165,381	-17.744%
2024-09-27	7.590	7.7200	7.4702	7.62	+2.282%	298,003	-14.829%
2024-09-26	7.500	7.5800	7.4500	7.45	+0.134%	184,577	-12.886%
2024-09-25	7.690	7.7300	7.4200	7.44	-3.502%	171,615	-12.769%
2024-09-24	8.030	8.0400	7.6700	7.71	-3.625%	212,072	-15.824%
2024-09-23	8.210	8.2100	8.0000	8.00	-2.200%	251,108	-18.875%
2024-09-20	8.330	8.4900	8.1450	8.18	-2.735%	632,443	-20.660%
2024-09-19	8.290	8.4100	8.1700	8.41	+4.084%	167,237	-22.830%
2024-09-18	7.880	8.4200	7.8800	8.08	+2.278%	213,445	-19.678%
2024-09-17	7.660	7.9700	7.6500	7.90	+4.775%	285,671	-17.848%
2024-09-16	7.740	7.7600	7.4800	7.54	-1.567%	217,211	-13.926%
2024-09-13	7.670	7.7900	7.6200	7.66	+1.592%	204,545	-15.274%
2024-09-12	7.560	7.6900	7.4400	7.54	+0.533%	184,313	-13.926%
2024-09-11	7.390	7.5400	7.3600	7.50	+0.806%	164,410	-13.467%
2024-09-10	7.200	7.5200	7.0900	7.44	+2.762%	216,687	-12.769%
2024-09-09	7.400	7.4500	7.2300	7.24	-2.162%	221,907	-10.359%
2024-09-06	7.730	7.7700	7.2800	7.40	-4.516%	214,343	-12.297%
2024-09-05	7.860	7.8900	7.6950	7.75	-0.513%	132,813	-16.258%
2024-09-04	7.780	7.9900	7.7100	7.79	-0.128%	186,142	-16.688%
2024-09-03	7.910	8.0400	7.6200	7.80	-2.133%	169,150	-16.795%
2024-08-30	8.080	8.2250	7.7900	7.97	-1.726%	182,330	-18.570%
2024-08-29	8.200	8.2800	8.0600	8.11	0.000%	147,323	-19.975%
2024-08-28	8.060	8.2300	7.9650	8.11	-0.613%	151,328	-19.975%
2024-08-27	8.300	8.3500	8.1100	8.16	-2.041%	148,483	-20.466%
2024-08-26	8.170	8.3700	8.1500	8.33	+3.607%	212,896	-22.089%
2024-08-23	7.680	8.2000	7.6100	8.04	+5.098%	170,999	-19.279%
2024-08-22	7.740	7.8200	7.5850	7.65	-0.778%	137,662	-15.163%
2024-08-21	7.510	7.7100	7.5100	7.71	+2.800%	169,261	-15.824%
2024-08-20	7.830	7.8300	7.4750	7.50	-4.822%	174,751	-13.467%
2024-08-19	7.760	7.9800	7.6900	7.88	+2.205%	232,281	-17.640%
2024-08-16	7.730	7.9400	7.6400	7.71	-0.772%	198,660	-15.824%
2024-08-15	7.840	7.9500	7.7300	7.77	+2.237%	238,939	-16.474%
2024-08-14	7.660	7.6600	7.3250	7.60	-0.393%	267,570	-14.605%
2024-08-13	7.570	7.7100	7.4200	7.63	+2.005%	231,140	-14.941%
2024-08-12	7.750	7.7500	7.3000	7.48	-2.983%	294,336	-13.235%
2024-08-09	8.140	8.2000	7.6900	7.71	-4.224%	268,331	-15.824%
2024-08-08	8.000	8.1100	7.6500	8.05	+2.028%	791,938	-19.379%
2024-08-07	8.030	8.1802	7.8000	7.89	-2.593%	471,848	-17.744%
2024-08-06	8.620	8.9890	7.6700	8.10	-24.370%	920,670	-19.877%
2024-08-05	10.770	10.7900	10.5400	10.71	-5.053%	176,987	-39.402%
2024-08-02	11.100	11.4400	11.1000	11.28	-2.083%	223,739	-42.465%
2024-08-01	11.940	11.9950	11.2800	11.52	-3.598%	286,993	-43.663%
2024-07-31	12.140	12.2900	11.9500	11.95	-1.403%	227,365	-45.690%
2024-07-30	11.890	12.2250	11.8900	12.12	+2.625%	131,798	-46.452%
2024-07-29	11.940	12.0700	11.7000	11.81	-0.673%	140,416	-45.047%
2024-07-26	11.970	12.0700	11.7350	11.89	+1.278%	138,980	-45.416%
2024-07-25	11.530	12.0600	11.5300	11.74	+1.998%	219,428	-44.719%
2024-07-24	11.690	11.9500	11.5000	11.51	-2.126%	183,458	-43.614%
2024-07-23	11.250	11.8000	11.1600	11.76	+3.248%	194,813	-44.813%
2024-07-22	11.390	11.5190	11.1950	11.39	+0.530%	255,719	-43.020%
2024-07-19	11.160	11.3600	11.0830	11.33	+1.706%	232,340	-42.718%
2024-07-18	11.270	11.6200	11.0700	11.14	-1.764%	253,590	-41.741%
2024-07-17	11.010	11.4200	10.9900	11.34	+2.439%	321,605	-42.769%
2024-07-16	10.440	11.0700	10.4400	11.07	+7.895%	321,320	-41.373%
2024-07-15	10.160	10.6000	10.1200	10.26	+2.191%	287,204	-36.745%
2024-07-12	10.140	10.3700	10.0000	10.04	+0.702%	222,601	-35.359%
2024-07-11	9.380	10.0600	9.2900	9.97	+9.320%	320,937	-34.905%
2024-07-10	9.480	9.4891	9.1200	9.12	-3.287%	240,731	-28.838%
2024-07-09	9.830	9.8900	9.3900	9.43	-4.069%	279,005	-31.177%
2024-07-08	9.690	9.9000	9.6700	9.83	+1.971%	374,086	-33.978%
2024-07-05	10.220	10.2300	9.5950	9.64	-6.226%	288,169	-32.676%
2024-07-03	10.530	10.5400	10.2800	10.28	-2.188%	73,382	-36.868%
2024-07-02	10.430	10.6000	10.3700	10.51	+0.961%	193,019	-38.249%
2024-07-01	10.300	10.4400	10.0400	10.41	+1.068%	418,940	-37.656%
2024-06-28	10.170	10.3900	9.9800	10.30	+3.206%	845,296	-36.990%
2024-06-27	10.300	10.3000	9.9500	9.98	-2.634%	237,161	-34.970%
2024-06-26	10.140	10.2900	10.1250	10.25	+0.294%	253,914	-36.683%
2024-06-25	10.400	10.4000	10.0500	10.22	-1.919%	359,685	-36.497%
2024-06-24	10.440	10.6800	10.3700	10.42	+0.579%	172,775	-37.716%
2024-06-21	10.300	10.5050	10.1950	10.36	+0.876%	748,004	-37.355%
2024-06-20	10.120	10.4200	10.1099	10.27	+0.195%	154,700	-36.806%
2024-06-18	10.340	10.3700	10.1400	10.25	-0.582%	133,862	-36.683%
2024-06-17	10.000	10.3250	9.9600	10.31	+1.277%	194,505	-37.051%
2024-06-14	10.260	10.3200	10.0300	10.18	-2.303%	247,746	-36.248%
2024-06-13	10.650	10.6500	10.2500	10.42	-1.976%	357,773	-37.716%
2024-06-12	10.800	11.2000	10.5600	10.63	+1.142%	359,623	-38.946%
2024-06-11	10.520	10.5750	10.3800	10.51	-0.568%	301,563	-38.249%
2024-06-10	10.680	10.7150	10.4800	10.57	-2.130%	269,240	-38.600%
2024-06-07	10.980	11.0400	10.8000	10.80	-2.965%	202,189	-39.907%
2024-06-06	11.090	11.2200	11.0100	11.13	+0.270%	138,324	-41.689%
2024-06-05	10.950	11.1150	10.7500	11.10	+2.116%	191,699	-41.532%
2024-06-04	10.820	11.0000	10.8200	10.87	-0.458%	192,293	-40.294%
2024-06-03	10.940	11.0700	10.8600	10.92	+1.111%	261,200	-40.568%
2024-05-31	10.680	10.9900	10.6200	10.80	+1.408%	1,347,845	-39.907%
2024-05-30	10.560	10.7950	10.5300	10.65	+1.525%	218,523	-39.061%
2024-05-29	10.670	10.7600	10.4800	10.49	-3.318%	202,396	-38.132%
2024-05-28	10.780	11.0400	10.6900	10.85	+0.743%	209,587	-40.184%
2024-05-24	10.860	10.9200	10.7050	10.77	-0.278%	244,021	-39.740%
2024-05-23	11.090	11.1450	10.6400	10.80	-2.703%	313,781	-39.907%
2024-05-22	10.990	11.1500	10.9300	11.10	+0.543%	217,378	-41.532%
2024-05-21	11.190	11.1900	10.9400	11.04	-1.779%	158,535	-41.214%
2024-05-20	11.140	11.2800	11.1100	11.24	+0.627%	208,331	-42.260%
2024-05-17	11.290	11.2950	11.0950	11.17	-1.238%	176,333	-41.898%
2024-05-16	11.000	11.3100	10.9700	11.31	+2.912%	181,229	-42.617%
2024-05-15	11.415	11.4150	10.9400	10.99	-0.723%	231,959	-40.946%
2024-05-14	11.440	11.5000	11.0600	11.07	-1.425%	277,461	-41.373%
2024-05-13	10.960	11.3000	10.9600	11.23	+3.789%	279,949	-42.208%
2024-05-10	11.150	11.1800	10.8000	10.82	-3.133%	280,707	-40.018%
2024-05-09	10.520	11.1800	10.5200	11.17	+5.977%	422,093	-41.898%
2024-05-08	10.330	10.7000	10.3000	10.54	-0.189%	297,471	-38.425%
2024-05-07	11.000	11.1250	10.4000	10.56	-0.283%	521,964	-38.542%
2024-05-06	10.630	10.8000	10.5600	10.59	+0.189%	282,627	-38.716%
2024-05-03	10.720	10.7850	10.5200	10.57	+0.380%	167,695	-38.600%
2024-05-02	10.680	10.6800	10.4600	10.53	-0.378%	240,524	-38.367%
2024-05-01	10.430	10.7200	10.4100	10.57	+1.440%	207,445	-38.600%
2024-04-30	10.440	10.5600	10.3400	10.42	-1.232%	216,409	-37.716%
2024-04-29	10.570	10.7700	10.5150	10.55	+0.381%	196,402	-38.483%
2024-04-26	10.520	10.6000	10.4800	10.51	-0.379%	198,176	-38.249%
2024-04-25	10.920	10.9200	10.5350	10.55	-4.004%	271,901	-38.483%
2024-04-24	10.820	10.9950	10.6900	10.99	+1.104%	334,466	-40.946%
2024-04-23	10.950	11.1600	10.8400	10.87	-0.640%	277,060	-40.294%
2024-04-22	10.840	11.2000	10.6900	10.94	+1.016%	393,523	-40.676%
2024-04-19	10.420	10.8400	10.4200	10.83	+3.636%	243,662	-40.074%
2024-04-18	10.460	10.5700	10.3550	10.45	+0.481%	263,417	-37.895%
2024-04-17	10.610	10.7600	10.3700	10.40	-1.608%	296,691	-37.596%
2024-04-16	10.580	10.9400	10.5300	10.57	-0.471%	290,328	-38.600%
2024-04-15	10.920	10.9200	10.6050	10.62	-2.120%	281,491	-38.889%
2024-04-12	10.690	11.0550	10.6600	10.85	+1.213%	467,238	-40.184%
2024-04-11	10.850	10.9200	10.6850	10.72	-1.289%	347,271	-39.459%
2024-04-10	11.720	11.7200	10.8300	10.86	-9.197%	439,226	-40.239%
2024-04-09	11.880	12.0700	11.7700	11.96	+1.014%	299,838	-45.736%
2024-04-08	11.830	11.9900	11.6400	11.84	+0.339%	270,905	-45.186%
2024-04-05	11.930	11.9600	11.7700	11.80	-1.585%	215,575	-45.000%
2024-04-04	12.220	12.2200	11.9700	11.99	-0.663%	299,019	-45.872%
2024-04-03	11.920	12.1000	11.8800	12.07	+0.333%	226,687	-46.230%
2024-04-02	12.120	12.1900	11.8300	12.03	-1.635%	326,343	-46.052%
2024-04-01	12.520	12.5200	12.1300	12.23	-2.316%	275,517	-46.934%
2024-03-28	12.480	12.6550	12.4700	12.52	+0.482%	352,038	-48.163%
2024-03-27	12.240	12.4800	12.2000	12.46	+2.721%	239,524	-47.913%
2024-03-26	12.190	12.2750	12.1100	12.13	+0.497%	268,550	-46.496%
2024-03-25	12.130	12.1600	11.9400	12.07	-0.083%	315,094	-46.230%
2024-03-22	12.320	12.3200	11.9950	12.08	-1.868%	459,079	-46.275%
2024-03-21	11.970	12.5200	11.9600	12.31	+3.445%	470,375	-47.279%
2024-03-20	11.500	11.9250	11.4900	11.90	+3.388%	455,454	-45.462%
2024-03-19	11.510	11.6600	11.4750	11.51	-0.346%	499,792	-43.614%
2024-03-18	11.740	11.8200	11.4200	11.55	-1.618%	519,150	-43.810%
2024-03-15	11.490	11.9600	11.4900	11.74	+1.294%	6,944,448	-44.719%
2024-03-14	11.600	11.6950	11.4275	11.59	0.000%	693,723	-44.003%
2024-03-13	11.470	11.6500	11.4400	11.59	+0.520%	593,633	-44.003%
2024-03-12	11.750	11.8150	11.5200	11.53	-2.371%	617,363	-43.712%
2024-03-11	12.020	12.0800	11.6800	11.81	-2.073%	578,406	-45.047%
2024-03-08	11.790	12.1300	11.7900	12.06	+3.431%	637,012	-46.186%
2024-03-07	11.770	11.8800	11.5400	11.66	+0.431%	501,546	-44.340%
2024-03-06	11.540	11.6400	11.2500	11.61	+2.201%	689,755	-44.100%
2024-03-05	11.660	11.6600	11.2600	11.36	-2.823%	801,118	-42.870%
2024-03-04	11.040	11.7000	11.0200	11.69	-1.183%	1,176,002	-44.482%
2024-03-01	11.730	12.0300	11.6000	11.83	+0.681%	334,070	-45.139%
2024-02-29	11.820	12.0000	11.6250	11.75	+0.945%	510,020	-44.766%
2024-02-28	11.840	12.0200	11.5500	11.64	-2.103%	728,335	-44.244%
2024-02-27	11.460	11.9400	11.4550	11.89	+4.207%	493,625	-45.416%
2024-02-26	11.210	11.7400	11.2100	11.41	+1.422%	569,201	-43.120%
2024-02-23	10.930	11.2600	10.7700	11.25	+1.902%	605,037	-42.311%
2024-02-22	12.800	12.8800	11.0000	11.04	-11.183%	969,367	-41.214%
2024-02-21	12.860	12.8600	12.2900	12.43	-2.966%	356,228	-47.788%
2024-02-20	12.570	12.8400	12.4700	12.81	+0.549%	299,622	-49.336%
2024-02-16	12.830	13.0000	12.7200	12.74	-1.773%	249,534	-49.058%
2024-02-15	12.700	13.0800	12.6650	12.97	+2.937%	237,877	-49.961%
2024-02-14	12.770	12.8800	12.5200	12.60	+0.239%	238,488	-48.492%
2024-02-13	13.160	13.2800	12.5300	12.57	-7.232%	231,286	-48.369%
2024-02-12	13.220	13.6100	13.2200	13.55	+2.496%	145,211	-52.103%
2024-02-09	13.270	13.3200	13.1350	13.22	-0.226%	142,525	-50.908%
2024-02-08	13.060	13.2800	12.8600	13.25	+1.300%	152,348	-51.019%
2024-02-07	13.380	13.3900	13.0100	13.08	-1.949%	149,720	-50.382%
2024-02-06	13.200	13.5000	13.2000	13.34	+0.908%	188,273	-51.349%
2024-02-05	13.510	13.5100	13.1500	13.22	-3.363%	191,294	-50.908%
2024-02-02	13.780	13.8900	13.6710	13.68	-2.146%	160,582	-52.558%
2024-02-01	13.810	13.9800	13.5140	13.98	+1.451%	282,361	-53.577%
2024-01-31	14.000	14.1800	13.7700	13.78	-1.431%	269,585	-52.903%
2024-01-30	14.180	14.3100	13.9800	13.98	-2.238%	166,375	-53.577%
2024-01-29	14.330	14.3600	14.1800	14.30	-0.487%	147,409	-54.615%
2024-01-26	14.640	14.6900	14.3500	14.37	-1.101%	107,182	-54.836%
2024-01-25	14.790	14.9100	14.4800	14.53	-0.206%	180,320	-55.334%
2024-01-24	14.500	14.5900	14.4100	14.56	+1.252%	183,420	-55.426%
2024-01-23	14.640	14.6800	14.3650	14.38	-0.416%	160,522	-54.868%
2024-01-22	14.180	14.4700	14.1400	14.44	+2.776%	143,891	-55.055%
2024-01-19	14.080	14.1400	13.7750	14.05	+0.286%	136,093	-53.808%
2024-01-18	13.900	14.0100	13.8000	14.01	+1.522%	132,405	-53.676%
2024-01-17	13.680	13.8400	13.6100	13.80	-0.576%	148,803	-52.971%
2024-01-16	13.860	13.9600	13.8200	13.88	-0.928%	178,547	-53.242%
2024-01-12	14.170	14.2200	13.9100	14.01	-0.568%	121,678	-53.676%
2024-01-11	14.030	14.1000	13.7600	14.09	0.000%	191,843	-53.939%
2024-01-10	13.990	14.1600	13.8641	14.09	+0.499%	185,985	-53.939%
2024-01-09	14.300	14.3000	13.9800	14.02	-3.377%	214,281	-53.709%
2024-01-08	14.450	14.6200	14.3500	14.51	+0.974%	150,140	-55.272%
2024-01-05	14.240	14.4850	14.2400	14.37	-0.208%	229,509	-54.836%
2024-01-04	14.600	14.6350	14.3500	14.40	-0.690%	369,502	-54.931%
2024-01-03	15.200	15.2000	14.5000	14.50	-5.105%	305,471	-55.241%
2024-01-02	15.260	15.6000	15.2500	15.28	-0.391%	214,163	-57.526%
2023-12-29	15.580	15.5850	15.3100	15.34	-1.667%	217,213	-57.692%
2023-12-28	15.470	15.6100	15.4500	15.60	+0.451%	137,041	-58.397%
2023-12-27	15.710	15.7590	15.5000	15.53	-0.703%	154,052	-58.210%
2023-12-26	15.670	15.6700	15.4500	15.64	+0.256%	182,478	-58.504%
2023-12-22	15.880	15.9300	15.5900	15.60	-1.141%	217,547	-58.397%
2023-12-21	15.640	15.8100	15.6100	15.78	+1.610%	236,889	-58.872%
2023-12-20	15.880	16.1400	15.4700	15.53	-2.204%	382,219	-58.210%
2023-12-19	15.810	15.9350	15.7200	15.88	+1.340%	411,466	-59.131%
2023-12-18	15.820	15.9700	15.6200	15.67	0.000%	464,039	-58.583%
2023-12-15	15.830	16.0250	15.4700	15.67	+0.707%	3,006,733	-58.583%
2023-12-14	15.270	15.7400	15.2700	15.56	+3.183%	672,739	-58.290%

document.getElementById("qWq7Xd").onerror = function(){this.style.display='none';}; .dark-mode .Qq1TK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qq1TK9{ color: #333333; background-color: white; border: 2px solid #333333; }TBITrueblue, Inc.stock NYSE

TBI
Trueblue, Inc.
stock NYSE