Dark

TBI
Trueblue, Inc.
stock NYSE

At Close

Oct 17, 2025 3:59:42 PM EDT

5.39USD+0.560%(+0.03)261,648

5.38Bid 5.39Ask 0.01Spread

Pre-market

0.00USD-100.000%(-5.51)0

After-hours

Oct 17, 2025 4:11:30 PM EDT

5.39USD0.000%(0.00)1,535

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	5.3100	5.410000	5.2800	5.3900	+0.560%	261,648	0.000%
2025-10-16	5.4400	5.490000	5.2800	5.3600	-2.722%	317,276	+0.560%
2025-10-15	5.5200	5.590000	5.3500	5.5100	-0.542%	548,165	-2.178%
2025-10-14	5.5100	5.630000	5.4700	5.5400	-0.539%	213,843	-2.708%
2025-10-13	5.5000	5.600000	5.5000	5.5700	0.000%	315,706	-3.232%
2025-10-10	5.8200	5.820000	5.5300	5.5700	-4.131%	313,344	-3.232%
2025-10-09	5.8200	5.880000	5.6600	5.8100	-0.684%	189,445	-7.229%
2025-10-08	6.0200	6.020000	5.8000	5.8500	-1.515%	118,430	-7.863%
2025-10-07	5.9600	5.970000	5.7300	5.9400	-0.168%	234,607	-9.259%
2025-10-06	6.1100	6.110000	5.8900	5.9500	-1.815%	282,147	-9.412%
2025-10-03	5.6500	6.155600	5.6500	6.0600	+7.829%	256,499	-11.056%
2025-10-02	6.3300	6.330000	5.6200	5.6200	-11.216%	149,170	-4.093%
2025-10-01	6.0000	6.507961	6.0000	6.3300	+3.263%	287,969	-14.850%
2025-09-30	5.9400	6.215000	5.7600	6.1300	+3.373%	244,050	-12.072%
2025-09-29	6.2600	6.260000	5.7400	5.9300	-4.968%	177,910	-9.106%
2025-09-26	6.2600	6.295000	6.1400	6.2400	-0.160%	190,110	-13.622%
2025-09-25	6.2500	6.315000	6.1400	6.2500	-1.884%	228,241	-13.760%
2025-09-24	6.4100	6.460000	6.1200	6.3700	+0.157%	161,492	-15.385%
2025-09-23	6.4600	6.610000	6.2500	6.3600	-1.242%	166,115	-15.252%
2025-09-22	6.3000	6.470000	6.1600	6.4400	+0.312%	141,173	-16.304%
2025-09-19	6.4600	6.480000	6.1730	6.4200	-0.619%	817,866	-16.044%
2025-09-18	6.2200	6.540000	6.2200	6.4600	+4.700%	155,841	-16.563%
2025-09-17	6.3600	6.660000	6.1700	6.1700	-2.528%	196,475	-12.642%
2025-09-16	6.1800	6.380000	6.0000	6.3300	+2.593%	113,030	-14.850%
2025-09-15	6.0600	6.190000	5.9000	6.1700	+3.005%	76,704	-12.642%
2025-09-12	5.8800	6.100000	5.7601	5.9900	+1.871%	146,716	-10.017%
2025-09-11	5.7200	5.910000	5.6000	5.8800	+2.618%	106,224	-8.333%
2025-09-10	5.4700	5.750000	5.4100	5.7300	+3.993%	103,852	-5.934%
2025-09-09	5.7400	5.830000	5.5000	5.5100	-5.326%	85,554	-2.178%
2025-09-08	5.9000	5.900000	5.7100	5.8200	-0.683%	83,282	-7.388%
2025-09-05	5.7800	5.960000	5.7800	5.8600	+1.913%	85,925	-8.020%
2025-09-04	5.8300	5.830000	5.6900	5.7500	+0.524%	80,800	-6.261%
2025-09-03	5.9100	5.965000	5.6900	5.7200	-4.027%	116,332	-5.769%
2025-09-02	5.8900	6.100000	5.8340	5.9600	-0.168%	132,815	-9.564%
2025-08-29	6.2800	6.280000	5.9700	5.9700	-2.610%	104,499	-9.715%
2025-08-28	6.1000	6.170000	5.8850	6.1300	+0.988%	127,725	-12.072%
2025-08-27	6.1400	6.240000	6.0600	6.0700	-1.780%	83,694	-11.203%
2025-08-26	6.2900	6.359900	6.1300	6.1800	-0.162%	95,014	-12.783%
2025-08-25	6.1400	6.210000	6.0300	6.1900	+0.324%	133,473	-12.924%
2025-08-22	5.9000	6.230000	5.8100	6.1700	+6.196%	158,618	-12.642%
2025-08-21	5.8600	5.925000	5.8000	5.8100	-2.024%	85,568	-7.229%
2025-08-20	5.9300	6.060000	5.8500	5.9300	+0.169%	152,424	-9.106%
2025-08-19	6.1500	6.220000	5.9200	5.9200	-3.110%	135,558	-8.953%
2025-08-18	5.7000	6.290000	5.7000	6.1100	+6.076%	201,295	-11.784%
2025-08-15	5.8600	5.890000	5.6100	5.7600	-1.031%	377,706	-6.424%
2025-08-14	5.7200	5.820000	5.4200	5.8200	+1.042%	259,069	-7.388%
2025-08-13	6.0000	6.110000	5.6400	5.7600	-3.356%	216,133	-6.424%
2025-08-12	5.7100	6.035000	5.6750	5.9600	+5.300%	168,266	-9.564%
2025-08-11	5.8300	5.835000	5.4600	5.6600	-2.749%	134,609	-4.770%
2025-08-08	6.1200	6.130000	5.8000	5.8200	-3.960%	150,809	-7.388%
2025-08-07	5.9400	6.184600	5.8000	6.0600	+3.237%	199,599	-11.056%
2025-08-06	6.0900	6.160000	5.5200	5.8700	-3.612%	199,998	-8.177%
2025-08-05	6.3900	6.520000	5.3551	6.0900	-3.943%	418,352	-11.494%
2025-08-04	6.7000	6.900000	6.2900	6.3400	-4.662%	179,805	-14.984%
2025-08-01	7.0700	7.080000	6.6500	6.6500	-7.895%	218,873	-18.947%
2025-07-31	7.2200	7.437800	7.0700	7.2200	0.000%	264,215	-25.346%
2025-07-30	7.4200	7.510000	7.1500	7.2200	-1.769%	249,160	-25.346%
2025-07-29	7.2100	7.390000	7.0000	7.3500	+3.086%	205,199	-26.667%
2025-07-28	7.3500	7.400000	7.0800	7.1300	-3.125%	132,392	-24.404%
2025-07-25	7.3500	7.405000	7.1715	7.3600	+0.136%	106,896	-26.766%
2025-07-24	7.6200	7.690000	7.3400	7.3500	-4.297%	146,910	-26.667%
2025-07-23	7.5000	7.780000	7.3800	7.6800	+3.504%	204,740	-29.818%
2025-07-22	6.9900	7.600000	6.9900	7.4200	+6.152%	355,203	-27.358%
2025-07-21	7.1500	7.223700	6.8700	6.9900	-1.549%	179,526	-22.890%
2025-07-18	6.9900	7.185000	6.9150	7.1000	+2.011%	169,559	-24.085%
2025-07-17	6.5300	7.140000	6.5300	6.9600	+7.407%	243,653	-22.557%
2025-07-16	6.2200	6.550000	6.1969	6.4800	+4.685%	178,052	-16.821%
2025-07-15	6.0900	6.300000	6.0250	6.1900	+1.809%	262,149	-12.924%
2025-07-14	6.1700	6.205000	6.0200	6.0800	-2.093%	159,545	-11.349%
2025-07-11	6.3300	6.330000	6.0600	6.2100	-3.271%	183,322	-13.205%
2025-07-10	6.6300	6.680000	6.3700	6.4200	-3.167%	129,748	-16.044%
2025-07-09	6.7600	6.810000	6.5800	6.6300	-1.486%	177,531	-18.703%
2025-07-08	6.7000	6.885000	6.6200	6.7300	+0.448%	167,708	-19.911%
2025-07-07	6.5700	6.800000	6.5700	6.7000	+0.752%	192,101	-19.552%
2025-07-03	6.6500	6.690000	6.5700	6.6500	+0.910%	60,429	-18.947%
2025-07-02	6.7100	6.710000	6.4400	6.5900	-0.152%	122,721	-18.209%
2025-07-01	6.4000	6.840000	6.3550	6.6000	+1.852%	141,134	-18.333%
2025-06-30	6.7000	6.720000	6.4700	6.4800	-2.703%	142,697	-16.821%
2025-06-27	6.6400	6.800000	6.5350	6.6600	+1.524%	216,481	-19.069%
2025-06-26	6.4700	6.580000	6.4250	6.5600	+2.181%	131,019	-17.835%
2025-06-25	6.5100	6.530000	6.2700	6.4200	-2.580%	251,026	-16.044%
2025-06-24	6.9800	7.050000	6.5500	6.5900	-3.936%	208,223	-18.209%
2025-06-23	6.7000	6.940000	6.6500	6.8600	+0.587%	172,654	-21.429%
2025-06-20	7.1400	7.193000	6.7100	6.8200	-3.672%	740,765	-20.968%
2025-06-18	6.9000	7.350000	6.9000	7.0800	+4.734%	272,995	-23.870%
2025-06-17	6.8400	6.955000	6.7500	6.7600	-2.453%	159,779	-20.266%
2025-06-16	6.7200	7.225000	6.6700	6.9300	+4.683%	192,000	-22.222%
2025-06-13	6.6100	6.740000	6.4800	6.6200	-2.071%	179,996	-18.580%
2025-06-12	6.4200	6.810000	6.2853	6.7600	+3.681%	189,130	-20.266%
2025-06-11	6.2400	6.550000	6.1700	6.5200	+5.673%	309,913	-17.331%
2025-06-10	6.1000	6.280000	6.0800	6.1700	+0.489%	95,838	-12.642%
2025-06-09	6.5700	6.680000	6.1400	6.1400	-5.393%	197,565	-12.215%
2025-06-06	6.1600	6.560000	6.0900	6.4900	+8.167%	204,141	-16.949%
2025-06-05	6.0100	6.115000	5.9401	6.0000	+0.167%	172,504	-10.167%
2025-06-04	6.0400	6.080000	5.8500	5.9900	-0.167%	288,924	-10.017%
2025-06-03	5.7700	6.070000	5.6600	6.0000	+3.627%	221,713	-10.167%
2025-06-02	5.9900	6.030000	5.6900	5.7900	-3.500%	337,539	-6.908%
2025-05-30	5.8400	6.040000	5.8200	6.0000	+1.180%	175,240	-10.167%
2025-05-29	6.0500	6.050000	5.8300	5.9300	-1.495%	162,479	-9.106%
2025-05-28	6.1300	6.280000	5.9750	6.0200	-1.634%	236,474	-10.465%
2025-05-27	5.8800	6.165000	5.7900	6.1200	+6.620%	210,803	-11.928%
2025-05-23	5.4900	5.760000	5.4100	5.7400	+1.413%	381,547	-6.098%
2025-05-22	5.6300	5.760000	5.5350	5.6600	-0.176%	304,148	-4.770%
2025-05-21	5.5400	5.900000	5.5200	5.6700	+0.532%	266,952	-4.938%
2025-05-20	5.9800	5.980000	5.6050	5.6400	-6.000%	346,124	-4.433%
2025-05-19	5.4900	6.040000	5.4900	6.0000	+7.143%	536,437	-10.167%
2025-05-16	5.2000	5.665000	5.1400	5.6000	+8.949%	582,872	-3.750%
2025-05-15	5.2300	5.410000	5.0500	5.1400	-3.202%	503,936	+4.864%
2025-05-14	5.5500	5.720000	5.3100	5.3100	-3.455%	511,443	+1.507%
2025-05-13	5.7900	6.090000	5.4800	5.5000	+18.280%	3,801,602	-2.000%
2025-05-12	4.6400	4.735000	4.4450	4.6500	+5.682%	412,255	+15.914%
2025-05-09	4.2900	4.560000	4.2900	4.4000	+3.044%	355,556	+22.500%
2025-05-08	4.0600	4.300000	3.9300	4.2700	+7.286%	456,051	+26.230%
2025-05-07	3.9000	4.180000	3.7550	3.9800	+3.646%	253,098	+35.427%
2025-05-06	3.8900	4.170000	3.4500	3.8400	-10.490%	755,613	+40.365%
2025-05-05	4.3400	4.395000	4.2400	4.2900	-3.378%	134,454	+25.641%
2025-05-02	4.4700	4.620000	4.3350	4.4400	+1.370%	126,141	+21.396%
2025-05-01	4.3700	4.470000	4.1900	4.3800	+0.922%	134,037	+23.059%
2025-04-30	4.2200	4.355000	4.1100	4.3400	+0.696%	196,717	+24.194%
2025-04-29	4.3000	4.340000	4.1600	4.3100	+0.233%	159,581	+25.058%
2025-04-28	4.2900	4.420000	4.1500	4.3000	+0.233%	121,101	+25.349%
2025-04-25	4.4100	4.410000	4.2500	4.2900	-4.027%	151,091	+25.641%
2025-04-24	4.3700	4.480000	4.3200	4.4700	+1.361%	226,472	+20.582%
2025-04-23	4.5200	4.650000	4.3100	4.4100	+0.915%	248,228	+22.222%
2025-04-22	4.2900	4.440000	4.0300	4.3700	+3.555%	268,861	+23.341%
2025-04-21	4.2000	4.270000	4.1100	4.2200	-0.706%	267,914	+27.725%
2025-04-17	4.1700	4.305000	4.1050	4.2500	+1.190%	209,673	+26.824%
2025-04-16	4.2600	4.360000	4.1000	4.2000	-1.408%	230,102	+28.333%
2025-04-15	4.4000	4.410000	4.2000	4.2600	-3.620%	354,203	+26.526%
2025-04-14	4.2400	4.440000	4.1100	4.4200	+5.995%	299,856	+21.946%
2025-04-11	4.3300	4.450000	3.9501	4.1700	-5.011%	394,776	+29.257%
2025-04-10	4.7000	4.860000	4.2150	4.3900	-10.408%	386,939	+22.779%
2025-04-09	4.6900	5.080000	4.6100	4.9000	+3.594%	626,265	+10.000%
2025-04-08	5.1100	5.125000	4.6400	4.7300	-3.666%	336,945	+13.953%
2025-04-07	4.8000	5.285000	4.5800	4.9100	-2.191%	364,174	+9.776%
2025-04-04	4.5700	5.070000	4.5000	5.0200	+2.658%	389,975	+7.371%
2025-04-03	5.3000	5.400000	4.8900	4.8900	-13.298%	338,129	+10.225%
2025-04-02	5.2200	5.750000	5.2200	5.6400	+6.215%	281,972	-4.433%
2025-04-01	5.2800	5.350000	5.0700	5.3100	0.000%	176,074	+1.507%
2025-03-31	5.4900	5.490000	5.2900	5.3100	-5.009%	170,434	+1.507%
2025-03-28	5.8100	5.827000	5.4300	5.5900	-4.117%	211,327	-3.578%
2025-03-27	5.6000	5.920000	5.5400	5.8300	+4.293%	216,975	-7.547%
2025-03-26	5.6100	5.670000	5.5300	5.5900	-0.887%	114,037	-3.578%
2025-03-25	6.0000	6.000000	5.6300	5.6400	-6.623%	239,114	-4.433%
2025-03-24	5.8500	6.200000	5.8000	6.0400	+5.779%	379,720	-10.762%
2025-03-21	5.7100	5.780000	5.5200	5.7100	-1.552%	494,197	-5.604%
2025-03-20	5.6700	5.975000	5.6700	5.8000	+0.870%	147,828	-7.069%
2025-03-19	5.6400	5.750000	5.6000	5.7500	+1.950%	155,377	-6.261%
2025-03-18	5.7400	5.740000	5.5500	5.6400	-1.742%	242,146	-4.433%
2025-03-17	5.8000	5.990000	5.7350	5.7400	-1.544%	152,349	-6.098%
2025-03-14	5.5700	5.900000	5.5500	5.8300	+6.777%	211,929	-7.547%
2025-03-13	5.3600	5.480000	5.2550	5.4600	+2.825%	217,710	-1.282%
2025-03-12	5.3700	5.380000	5.1900	5.3100	+0.378%	196,782	+1.507%
2025-03-11	5.4000	5.540000	5.2500	5.2900	-3.291%	207,362	+1.890%
2025-03-10	5.5900	5.655000	5.4550	5.4700	-4.035%	194,419	-1.463%
2025-03-07	6.0400	6.045000	5.7000	5.7000	-6.096%	197,333	-5.439%
2025-03-06	5.5400	6.155000	5.5100	6.0700	+8.007%	266,589	-11.203%
2025-03-05	5.7000	5.770000	5.5500	5.6200	-0.707%	142,059	-4.093%
2025-03-04	5.6000	5.805400	5.5300	5.6600	+0.533%	226,168	-4.770%
2025-03-03	6.2900	6.320000	5.5900	5.6300	-10.350%	260,833	-4.263%
2025-02-28	6.1200	6.350000	6.0200	6.2800	+1.454%	296,178	-14.172%
2025-02-27	6.1000	6.265000	5.9800	6.1900	+1.144%	220,780	-12.924%
2025-02-26	5.8700	6.150000	5.8500	6.1200	+3.030%	306,536	-11.928%
2025-02-25	6.1000	6.210000	5.8801	5.9400	-2.941%	289,876	-9.259%
2025-02-24	6.4200	6.420000	6.1100	6.1200	-3.470%	189,619	-11.928%
2025-02-21	6.4000	6.480000	6.0500	6.3400	+0.158%	412,389	-14.984%
2025-02-20	7.8600	7.860000	6.2000	6.3300	-15.034%	491,681	-14.850%
2025-02-19	7.3700	7.520000	7.2650	7.4500	+0.949%	109,376	-27.651%
2025-02-18	7.4200	7.540000	7.3300	7.3800	-1.731%	142,997	-26.965%
2025-02-14	7.5400	7.710000	7.3100	7.5100	+1.486%	74,604	-28.229%
2025-02-13	7.3900	7.470000	7.2800	7.4000	+1.648%	68,927	-27.162%
2025-02-12	7.3600	7.405000	7.1400	7.2800	-1.887%	135,027	-25.962%
2025-02-11	7.2100	7.420000	7.1850	7.4200	+2.063%	115,094	-27.358%
2025-02-10	7.3800	7.380000	7.2100	7.2700	-0.819%	130,903	-25.860%
2025-02-07	7.5900	7.690000	7.2900	7.3300	-4.681%	107,135	-26.467%
2025-02-06	8.2200	8.220000	7.6850	7.6900	-6.220%	65,800	-29.909%
2025-02-05	8.5100	8.510000	8.1250	8.2000	-2.959%	114,126	-34.268%
2025-02-04	7.8200	8.550000	7.7900	8.4500	+7.918%	155,625	-36.213%
2025-02-03	7.9600	8.130000	7.8200	7.8300	-3.926%	115,393	-31.162%
2025-01-31	8.1000	8.420000	8.1000	8.1500	+0.123%	143,513	-33.865%
2025-01-30	8.1200	8.210000	8.0200	8.1400	+0.993%	90,913	-33.784%
2025-01-29	7.9600	8.200000	7.9000	8.0600	+0.750%	119,056	-33.127%
2025-01-28	8.2200	8.220000	7.8600	8.0000	-2.795%	127,787	-32.625%
2025-01-27	7.9100	8.330000	7.8000	8.2300	+4.574%	160,115	-34.508%
2025-01-24	7.6300	7.880000	7.4916	7.8700	+3.281%	118,403	-31.512%
2025-01-23	7.7500	7.830000	7.5400	7.6200	-2.308%	112,604	-29.265%
2025-01-22	7.8200	7.940000	7.7600	7.8000	-0.763%	100,700	-30.897%
2025-01-21	7.9000	8.000000	7.8400	7.8600	+0.383%	96,435	-31.425%
2025-01-17	8.1500	8.200000	7.6900	7.8300	-2.491%	110,045	-31.162%
2025-01-16	7.7500	8.070000	7.6850	8.0300	+3.479%	99,799	-32.877%
2025-01-15	7.6800	7.790000	7.6201	7.7600	+4.301%	108,539	-30.541%
2025-01-14	7.3000	7.460000	7.1500	7.4400	+1.918%	134,465	-27.554%
2025-01-13	7.2700	7.330000	7.2500	7.3000	-0.137%	81,659	-26.164%
2025-01-10	7.4300	7.560000	7.2750	7.3100	-3.562%	129,572	-26.265%
2025-01-08	7.6300	7.639500	7.4350	7.5800	-1.302%	93,635	-28.892%
2025-01-07	8.0000	8.100000	7.5400	7.6800	-3.759%	163,656	-29.818%
2025-01-06	8.1900	8.290000	7.9700	7.9800	-1.724%	117,174	-32.456%
2025-01-03	7.8600	8.150000	7.8000	8.1200	+3.571%	128,854	-33.621%
2025-01-02	8.3800	8.563100	7.8050	7.8400	-6.667%	181,217	-31.250%
2024-12-31	8.1700	8.450000	8.0950	8.4000	+5.000%	171,450	-35.833%
2024-12-30	7.8900	8.080000	7.6263	8.0000	+1.652%	117,840	-32.625%
2024-12-27	8.1000	8.245000	7.7400	7.8700	-3.672%	119,585	-31.512%
2024-12-26	7.9300	8.230000	7.9100	8.1700	+2.381%	123,042	-34.027%
2024-12-24	7.9600	7.980000	7.7000	7.9800	0.000%	58,088	-32.456%
2024-12-23	8.3400	8.540000	7.9700	7.9800	-4.317%	179,219	-32.456%
2024-12-20	8.2300	8.599900	8.2300	8.3400	+0.120%	678,720	-35.372%
2024-12-19	8.5200	8.570000	8.1800	8.3300	-2.000%	152,839	-35.294%
2024-12-18	8.7000	8.940000	8.3700	8.5000	-1.734%	223,766	-36.588%
2024-12-17	8.9100	9.045000	8.5600	8.6500	-3.460%	205,341	-37.688%
2024-12-16	8.8200	9.030000	8.7800	8.9600	+1.129%	164,475	-39.844%
2024-12-13	8.7100	8.920000	8.6000	8.8600	+0.340%	143,673	-39.165%
2024-12-12	8.7900	8.970000	8.7400	8.8300	-1.120%	182,822	-38.958%
2024-12-11	8.8100	8.990000	8.7000	8.9300	+3.476%	222,268	-39.642%
2024-12-10	8.4000	8.650000	8.2000	8.6300	+2.616%	213,897	-37.543%
2024-12-09	8.0700	8.550000	8.0700	8.4100	+4.732%	198,949	-35.910%
2024-12-06	7.9800	8.200000	7.9750	8.0300	+0.753%	195,999	-32.877%
2024-12-05	8.1600	8.280000	7.9000	7.9700	-2.805%	214,907	-32.371%
2024-12-04	7.9200	8.250000	7.9100	8.2000	+4.459%	162,030	-34.268%
2024-12-03	8.0000	8.040000	7.6300	7.8500	-1.629%	194,027	-31.338%
2024-12-02	7.5500	8.005000	7.4000	7.9800	+6.117%	192,042	-32.456%
2024-11-29	7.6200	7.710000	7.4500	7.5200	-0.397%	91,349	-28.324%
2024-11-27	7.4000	7.630000	7.3700	7.5500	+3.283%	185,784	-28.609%
2024-11-26	7.2700	7.372500	7.1100	7.3100	+0.967%	143,785	-26.265%
2024-11-25	7.1800	7.510000	7.1800	7.2400	+1.401%	135,381	-25.552%
2024-11-22	7.0900	7.261000	7.0800	7.1400	+1.565%	107,971	-24.510%
2024-11-21	6.9200	7.100000	6.9000	7.0300	+2.478%	118,334	-23.329%
2024-11-20	6.7200	6.860000	6.6700	6.8600	+1.630%	128,468	-21.429%
2024-11-19	6.8000	6.800000	6.6300	6.7500	-1.316%	186,296	-20.148%
2024-11-18	6.9600	6.960000	6.7700	6.8400	-0.726%	176,850	-21.199%
2024-11-15	7.0700	7.080000	6.8100	6.8900	-1.571%	292,652	-21.771%
2024-11-14	7.2700	7.347300	6.9800	7.0000	-2.643%	217,837	-23.000%
2024-11-13	7.4000	7.420000	7.1800	7.1900	-2.044%	214,063	-25.035%
2024-11-12	7.7100	7.710000	7.3400	7.3400	-5.412%	166,396	-26.567%
2024-11-11	7.9500	8.010000	7.7550	7.7600	-1.398%	171,875	-30.541%
2024-11-08	8.1100	8.165000	7.8500	7.8700	-2.599%	196,364	-31.512%
2024-11-07	8.1800	8.270000	8.0600	8.0800	-0.980%	229,333	-33.292%
2024-11-06	7.8700	8.395000	7.7800	8.1600	+11.323%	305,854	-33.946%
2024-11-05	8.0500	8.070000	6.9800	7.3300	-4.308%	255,316	-26.467%
2024-11-04	7.5600	7.850000	7.5300	7.6600	+0.789%	167,966	-29.634%
2024-11-01	7.5800	7.760000	7.5200	7.6000	+1.469%	135,018	-29.079%
2024-10-31	7.5300	7.665000	7.4600	7.4900	-0.926%	126,815	-28.037%
2024-10-30	7.5600	7.790000	7.5500	7.5600	+0.666%	114,319	-28.704%
2024-10-29	7.4000	7.530000	7.3750	7.5100	+0.670%	120,724	-28.229%
2024-10-28	7.3100	7.570000	7.3100	7.4600	+3.039%	131,823	-27.748%
2024-10-25	7.5100	7.560000	7.2400	7.2400	-3.209%	99,635	-25.552%
2024-10-24	7.6700	7.850000	7.4350	7.4800	-2.094%	315,032	-27.941%
2024-10-23	7.5800	7.800000	7.5300	7.6400	+0.394%	155,775	-29.450%
2024-10-22	7.3400	7.620000	7.3000	7.6100	+2.838%	194,645	-29.172%
2024-10-21	7.7000	7.735000	7.3800	7.4000	-5.006%	182,721	-27.162%
2024-10-18	7.8500	7.949900	7.7700	7.7900	-0.384%	141,769	-30.809%
2024-10-17	7.9300	7.940000	7.7000	7.8200	-1.263%	129,145	-31.074%
2024-10-16	7.7100	7.975000	7.6327	7.9200	+4.211%	306,518	-31.944%
2024-10-15	7.3000	7.785000	7.3000	7.6000	+4.539%	201,658	-29.079%
2024-10-14	7.2800	7.320000	7.1200	7.2700	+0.832%	142,932	-25.860%
2024-10-11	7.0400	7.230000	7.0400	7.2100	+2.415%	109,423	-25.243%
2024-10-10	7.2800	7.335000	6.9700	7.0400	-4.607%	185,856	-23.438%
2024-10-09	7.2700	7.510000	7.2700	7.3800	+1.096%	146,574	-26.965%
2024-10-08	7.3400	7.379900	7.1750	7.3000	-0.409%	185,133	-26.164%
2024-10-07	7.4700	7.470000	7.2900	7.3300	-2.136%	119,770	-26.467%
2024-10-04	7.5300	7.584400	7.3900	7.4900	+0.808%	178,160	-28.037%
2024-10-03	7.4700	7.500000	7.3050	7.4300	-1.065%	189,238	-27.456%
2024-10-02	7.7300	7.757200	7.4350	7.5100	-2.594%	151,982	-28.229%
2024-10-01	7.8600	7.860000	7.5300	7.7100	-2.281%	221,054	-30.091%
2024-09-30	7.5600	7.900000	7.5600	7.8900	+3.543%	165,381	-31.686%
2024-09-27	7.5900	7.720000	7.4702	7.6200	+2.282%	298,003	-29.265%
2024-09-26	7.5000	7.580000	7.4500	7.4500	+0.134%	184,577	-27.651%
2024-09-25	7.6900	7.730000	7.4200	7.4400	-3.502%	171,615	-27.554%
2024-09-24	8.0300	8.040000	7.6700	7.7100	-3.625%	212,072	-30.091%
2024-09-23	8.2100	8.210000	8.0000	8.0000	-2.200%	251,108	-32.625%
2024-09-20	8.3300	8.490000	8.1450	8.1800	-2.735%	632,443	-34.108%
2024-09-19	8.2900	8.410000	8.1700	8.4100	+4.084%	167,237	-35.910%
2024-09-18	7.8800	8.420000	7.8800	8.0800	+2.278%	213,445	-33.292%
2024-09-17	7.6600	7.970000	7.6500	7.9000	+4.775%	285,671	-31.772%
2024-09-16	7.7400	7.760000	7.4800	7.5400	-1.567%	217,211	-28.515%
2024-09-13	7.6700	7.790000	7.6200	7.6600	+1.592%	204,545	-29.634%
2024-09-12	7.5600	7.690000	7.4400	7.5400	+0.533%	184,313	-28.515%
2024-09-11	7.3900	7.540000	7.3600	7.5000	+0.806%	164,410	-28.133%
2024-09-10	7.2000	7.520000	7.0900	7.4400	+2.762%	216,687	-27.554%
2024-09-09	7.4000	7.450000	7.2300	7.2400	-2.162%	221,907	-25.552%
2024-09-06	7.7300	7.770000	7.2800	7.4000	-4.516%	214,343	-27.162%
2024-09-05	7.8600	7.890000	7.6950	7.7500	-0.513%	132,813	-30.452%
2024-09-04	7.7800	7.990000	7.7100	7.7900	-0.128%	186,142	-30.809%
2024-09-03	7.9100	8.040000	7.6200	7.8000	-2.133%	169,150	-30.897%
2024-08-30	8.0800	8.225000	7.7900	7.9700	-1.726%	182,330	-32.371%
2024-08-29	8.2000	8.280000	8.0600	8.1100	0.000%	147,323	-33.539%
2024-08-28	8.0600	8.230000	7.9650	8.1100	-0.613%	151,328	-33.539%
2024-08-27	8.3000	8.350000	8.1100	8.1600	-2.041%	148,483	-33.946%
2024-08-26	8.1700	8.370000	8.1500	8.3300	+3.607%	212,896	-35.294%
2024-08-23	7.6800	8.200000	7.6100	8.0400	+5.098%	170,999	-32.960%
2024-08-22	7.7400	7.820000	7.5850	7.6500	-0.778%	137,662	-29.542%
2024-08-21	7.5100	7.710000	7.5100	7.7100	+2.800%	169,261	-30.091%
2024-08-20	7.8300	7.830000	7.4750	7.5000	-4.822%	174,751	-28.133%
2024-08-19	7.7600	7.980000	7.6900	7.8800	+2.205%	232,281	-31.599%
2024-08-16	7.7300	7.940000	7.6400	7.7100	-0.772%	198,660	-30.091%
2024-08-15	7.8400	7.950000	7.7300	7.7700	+2.237%	238,939	-30.631%
2024-08-14	7.6600	7.660000	7.3250	7.6000	-0.393%	267,570	-29.079%
2024-08-13	7.5700	7.710000	7.4200	7.6300	+2.005%	231,140	-29.358%
2024-08-12	7.7500	7.750000	7.3000	7.4800	-2.983%	294,336	-27.941%
2024-08-09	8.1400	8.200000	7.6900	7.7100	-4.224%	268,331	-30.091%
2024-08-08	8.0000	8.110000	7.6500	8.0500	+2.028%	791,938	-33.043%
2024-08-07	8.0300	8.180200	7.8000	7.8900	-2.593%	471,848	-31.686%
2024-08-06	8.6200	8.989000	7.6700	8.1000	-24.370%	920,670	-33.457%
2024-08-05	10.7700	10.790000	10.5400	10.7100	-5.053%	176,987	-49.673%
2024-08-02	11.1000	11.440000	11.1000	11.2800	-2.083%	223,739	-52.216%
2024-08-01	11.9400	11.995000	11.2800	11.5200	-3.598%	286,993	-53.212%
2024-07-31	12.1400	12.290000	11.9500	11.9500	-1.403%	227,365	-54.895%
2024-07-30	11.8900	12.225000	11.8900	12.1200	+2.625%	131,798	-55.528%
2024-07-29	11.9400	12.070000	11.7000	11.8100	-0.673%	140,416	-54.361%
2024-07-26	11.9700	12.070000	11.7350	11.8900	+1.278%	138,980	-54.668%
2024-07-25	11.5300	12.060000	11.5300	11.7400	+1.998%	219,428	-54.089%
2024-07-24	11.6900	11.950000	11.5000	11.5100	-2.126%	183,458	-53.171%
2024-07-23	11.2500	11.800000	11.1600	11.7600	+3.248%	194,813	-54.167%
2024-07-22	11.3900	11.519000	11.1950	11.3900	+0.530%	255,719	-52.678%
2024-07-19	11.1600	11.360000	11.0830	11.3300	+1.706%	232,340	-52.427%
2024-07-18	11.2700	11.620000	11.0700	11.1400	-1.764%	253,590	-51.616%
2024-07-17	11.0100	11.420000	10.9900	11.3400	+2.439%	321,605	-52.469%
2024-07-16	10.4400	11.070000	10.4400	11.0700	+7.895%	321,320	-51.310%
2024-07-15	10.1600	10.600000	10.1200	10.2600	+2.191%	287,204	-47.466%
2024-07-12	10.1400	10.370000	10.0000	10.0400	+0.702%	222,601	-46.315%
2024-07-11	9.3800	10.060000	9.2900	9.9700	+9.320%	320,937	-45.938%
2024-07-10	9.4800	9.489100	9.1200	9.1200	-3.287%	240,731	-40.899%
2024-07-09	9.8300	9.890000	9.3900	9.4300	-4.069%	279,005	-42.842%
2024-07-08	9.6900	9.900000	9.6700	9.8300	+1.971%	374,086	-45.168%
2024-07-05	10.2200	10.230000	9.5950	9.6400	-6.226%	288,169	-44.087%
2024-07-03	10.5300	10.540000	10.2800	10.2800	-2.188%	73,382	-47.568%
2024-07-02	10.4300	10.600000	10.3700	10.5100	+0.961%	193,019	-48.716%
2024-07-01	10.3000	10.440000	10.0400	10.4100	+1.068%	418,940	-48.223%
2024-06-28	10.1700	10.390000	9.9800	10.3000	+3.206%	845,296	-47.670%
2024-06-27	10.3000	10.300000	9.9500	9.9800	-2.634%	237,161	-45.992%
2024-06-26	10.1400	10.290000	10.1250	10.2500	+0.294%	253,914	-47.415%
2024-06-25	10.4000	10.400000	10.0500	10.2200	-1.919%	359,685	-47.260%
2024-06-24	10.4400	10.680000	10.3700	10.4200	+0.579%	172,775	-48.273%
2024-06-21	10.3000	10.505000	10.1950	10.3600	+0.876%	748,004	-47.973%
2024-06-20	10.1200	10.420000	10.1099	10.2700	+0.195%	154,700	-47.517%
2024-06-18	10.3400	10.370000	10.1400	10.2500	-0.582%	133,862	-47.415%
2024-06-17	10.0000	10.325000	9.9600	10.3100	+1.277%	194,505	-47.721%
2024-06-14	10.2600	10.320000	10.0300	10.1800	-2.303%	247,746	-47.053%
2024-06-13	10.6500	10.650000	10.2500	10.4200	-1.976%	357,773	-48.273%
2024-06-12	10.8000	11.200000	10.5600	10.6300	+1.142%	359,623	-49.294%
2024-06-11	10.5200	10.575000	10.3800	10.5100	-0.568%	301,563	-48.716%
2024-06-10	10.6800	10.715000	10.4800	10.5700	-2.130%	269,240	-49.007%
2024-06-07	10.9800	11.040000	10.8000	10.8000	-2.965%	202,189	-50.093%
2024-06-06	11.0900	11.220000	11.0100	11.1300	+0.270%	138,324	-51.572%
2024-06-05	10.9500	11.115000	10.7500	11.1000	+2.116%	191,699	-51.441%
2024-06-04	10.8200	11.000000	10.8200	10.8700	-0.458%	192,293	-50.414%
2024-06-03	10.9400	11.070000	10.8600	10.9200	+1.111%	261,200	-50.641%
2024-05-31	10.6800	10.990000	10.6200	10.8000	+1.408%	1,347,845	-50.093%
2024-05-30	10.5600	10.795000	10.5300	10.6500	+1.525%	218,523	-49.390%
2024-05-29	10.6700	10.760000	10.4800	10.4900	-3.318%	202,396	-48.618%
2024-05-28	10.7800	11.040000	10.6900	10.8500	+0.743%	209,587	-50.323%
2024-05-24	10.8600	10.920000	10.7050	10.7700	-0.278%	244,021	-49.954%
2024-05-23	11.0900	11.145000	10.6400	10.8000	-2.703%	313,781	-50.093%
2024-05-22	10.9900	11.150000	10.9300	11.1000	+0.543%	217,378	-51.441%
2024-05-21	11.1900	11.190000	10.9400	11.0400	-1.779%	158,535	-51.178%
2024-05-20	11.1400	11.280000	11.1100	11.2400	+0.627%	208,331	-52.046%
2024-05-17	11.2900	11.295000	11.0950	11.1700	-1.238%	176,333	-51.746%
2024-05-16	11.0000	11.310000	10.9700	11.3100	+2.912%	181,229	-52.343%
2024-05-15	11.4150	11.415000	10.9400	10.9900	-0.723%	231,959	-50.955%
2024-05-14	11.4400	11.500000	11.0600	11.0700	-1.425%	277,461	-51.310%
2024-05-13	10.9600	11.300000	10.9600	11.2300	+3.789%	279,949	-52.004%
2024-05-10	11.1500	11.180000	10.8000	10.8200	-3.133%	280,707	-50.185%
2024-05-09	10.5200	11.180000	10.5200	11.1700	+5.977%	422,093	-51.746%
2024-05-08	10.3300	10.700000	10.3000	10.5400	-0.189%	297,471	-48.861%
2024-05-07	11.0000	11.125000	10.4000	10.5600	-0.283%	521,964	-48.958%
2024-05-06	10.6300	10.800000	10.5600	10.5900	+0.189%	282,627	-49.103%
2024-05-03	10.7200	10.785000	10.5200	10.5700	+0.380%	167,695	-49.007%
2024-05-02	10.6800	10.680000	10.4600	10.5300	-0.378%	240,524	-48.813%
2024-05-01	10.4300	10.720000	10.4100	10.5700	+1.440%	207,445	-49.007%
2024-04-30	10.4400	10.560000	10.3400	10.4200	-1.232%	216,409	-48.273%
2024-04-29	10.5700	10.770000	10.5150	10.5500	+0.381%	196,402	-48.910%

document.getElementById("Q2V9Y2").onerror = function(){this.style.display='none';}; .dark-mode .MNPs6t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNPs6t{ color: #333333; background-color: white; border: 2px solid #333333; }TBITrueblue, Inc.stock NYSE

TBI
Trueblue, Inc.
stock NYSE