Dark

TBI
Trueblue, Inc.
stock NYSE

At Close

Jul 17, 2026 3:59:52 PM EDT

8.47USD+3.041%(+0.25)334,696

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.22)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

8.49USD+0.236%(+0.02)27,113

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	8.0900	8.490000	7.8300	8.4700	+3.041%	334,696	0.000%
2026-07-16	8.2300	8.515000	8.0900	8.2200	+1.356%	338,617	+3.041%
2026-07-15	8.7500	8.899900	8.0650	8.1100	-6.567%	232,126	+4.439%
2026-07-14	8.5100	8.730000	8.3300	8.6800	+0.930%	194,898	-2.419%
2026-07-13	8.2100	8.840300	8.2000	8.6000	+5.392%	422,786	-1.512%
2026-07-10	8.1600	8.370000	8.0750	8.1600	+1.241%	196,870	+3.799%
2026-07-09	8.0900	8.120000	7.6300	8.0600	-0.739%	219,297	+5.087%
2026-07-08	7.9100	8.260000	7.6800	8.1200	+1.500%	371,668	+4.310%
2026-07-07	8.1600	8.350000	7.6850	8.0000	-2.081%	369,037	+5.875%
2026-07-06	6.8000	8.260000	6.7350	8.1700	+21.037%	665,889	+3.672%
2026-07-02	7.1900	7.390000	6.7500	6.7500	-6.510%	337,049	+25.481%
2026-07-01	7.0800	7.370000	6.9650	7.2200	+3.587%	305,207	+17.313%
2026-06-30	6.9400	7.180000	6.9000	6.9700	+0.144%	195,942	+21.521%
2026-06-29	7.0300	7.160000	6.8650	6.9600	-0.429%	340,303	+21.695%
2026-06-26	6.6100	6.990000	6.6100	6.9900	+7.044%	792,456	+21.173%
2026-06-25	6.6100	6.810000	6.4500	6.5300	-1.952%	328,611	+29.709%
2026-06-24	6.3400	6.710000	6.3050	6.6600	+3.416%	253,559	+27.177%
2026-06-23	6.3700	6.470000	6.2000	6.4400	+2.222%	187,532	+31.522%
2026-06-22	6.6800	6.680000	6.1100	6.3000	-5.970%	316,832	+34.444%
2026-06-18	6.8100	6.940000	6.6600	6.7000	-1.034%	1,183,237	+26.418%
2026-06-17	6.8000	7.020000	6.6400	6.7700	-0.441%	350,654	+25.111%
2026-06-16	7.0100	7.130000	6.7350	6.8000	-2.158%	230,883	+24.559%
2026-06-15	7.0600	7.180000	6.8900	6.9500	-0.430%	235,412	+21.871%
2026-06-12	6.8900	7.200000	6.8100	6.9800	+1.601%	209,488	+21.347%
2026-06-11	6.6300	6.920000	6.3800	6.8700	+4.885%	541,957	+23.290%
2026-06-10	6.6600	6.690000	6.4800	6.5500	-0.152%	286,756	+29.313%
2026-06-09	6.7900	6.890000	6.4400	6.5600	-1.502%	218,090	+29.116%
2026-06-08	6.6200	6.780000	6.5600	6.6600	+0.452%	267,172	+27.177%
2026-06-05	6.9200	6.920000	6.5400	6.6300	-3.353%	177,122	+27.753%
2026-06-04	6.7900	7.100000	6.6400	6.8600	+1.780%	207,639	+23.469%
2026-06-03	6.7100	6.750000	6.5200	6.7400	0.000%	338,120	+25.668%
2026-06-02	6.6300	6.970000	6.5450	6.7400	-0.296%	268,274	+25.668%
2026-06-01	6.3100	6.800000	6.1800	6.7600	+8.857%	381,530	+25.296%
2026-05-29	6.0700	6.400000	5.9500	6.2100	+1.471%	281,915	+36.393%
2026-05-28	5.9500	6.130000	5.8500	6.1200	+4.259%	216,686	+38.399%
2026-05-27	5.8700	6.110000	5.7600	5.8700	+0.171%	222,840	+44.293%
2026-05-26	5.5700	5.860000	5.4800	5.8600	+5.396%	291,510	+44.539%
2026-05-22	5.6000	5.780000	5.4900	5.5600	-0.358%	175,210	+52.338%
2026-05-21	5.3900	5.699900	5.3000	5.5800	+2.574%	340,353	+51.792%
2026-05-20	5.3200	5.540000	5.2100	5.4400	+1.304%	270,300	+55.699%
2026-05-19	5.6000	5.810000	5.3000	5.3700	-3.763%	185,131	+57.728%
2026-05-18	5.6500	6.045000	5.5400	5.5800	-1.239%	844,451	+51.792%
2026-05-15	5.5800	5.940000	5.4800	5.6500	+0.177%	272,528	+49.912%
2026-05-14	5.8400	6.000000	5.6400	5.6400	-2.926%	259,917	+50.177%
2026-05-13	5.4900	6.030000	5.2100	5.8100	+10.038%	571,264	+45.783%
2026-05-12	5.4100	5.630000	5.2800	5.2800	-1.859%	376,030	+60.417%
2026-05-11	5.5700	5.740000	5.2600	5.3800	-4.100%	264,757	+57.435%
2026-05-08	5.9900	6.090000	5.5650	5.6100	-6.656%	386,334	+50.980%
2026-05-07	6.0500	6.515000	6.0000	6.0100	-0.661%	586,108	+40.932%
2026-05-06	6.5400	6.670000	5.8900	6.0500	+0.166%	745,126	+40.000%
2026-05-05	5.9900	6.210000	5.7000	6.0400	+1.173%	574,999	+40.232%
2026-05-04	5.8700	6.050000	5.6600	5.9700	+1.531%	578,670	+41.876%
2026-05-01	5.5400	6.090000	5.3341	5.8800	+7.104%	464,667	+44.048%
2026-04-30	4.8500	5.520000	4.7600	5.4900	+11.585%	693,748	+54.281%
2026-04-29	4.8100	4.930000	4.6900	4.9200	+3.145%	274,542	+72.154%
2026-04-28	4.7800	5.030000	4.7500	4.7700	+0.846%	284,716	+77.568%
2026-04-27	4.7600	4.880000	4.6600	4.7300	-0.839%	168,341	+79.070%
2026-04-24	4.6100	4.780000	4.4470	4.7700	+3.247%	294,346	+77.568%
2026-04-23	4.5800	4.650000	4.4350	4.6200	+1.094%	206,917	+83.333%
2026-04-22	4.5600	4.700000	4.4229	4.5700	+0.440%	302,185	+85.339%
2026-04-21	4.5400	4.600000	4.4200	4.5500	+1.111%	327,891	+86.154%
2026-04-20	4.1700	4.570000	4.1700	4.5000	+7.914%	668,029	+88.222%
2026-04-17	4.0600	4.205000	3.8300	4.1700	+3.218%	396,098	+103.118%
2026-04-16	3.8800	4.070000	3.8000	4.0400	+1.253%	690,572	+109.653%
2026-04-15	3.7600	4.005000	3.7600	3.9900	+6.117%	95,206	+112.281%
2026-04-14	3.6600	3.785300	3.6100	3.7600	+3.014%	130,311	+125.266%
2026-04-13	3.3400	3.700000	3.2200	3.6500	+9.610%	274,714	+132.055%
2026-04-10	3.4600	3.540000	3.3200	3.3300	-3.757%	159,970	+154.354%
2026-04-09	3.8300	3.830000	3.4450	3.4600	-10.130%	246,233	+144.798%
2026-04-08	4.1900	4.200000	3.8300	3.8500	-4.467%	249,855	+120.000%
2026-04-07	3.9400	4.040000	3.8000	4.0300	0.000%	180,133	+110.174%
2026-04-06	4.0000	4.060000	3.8800	4.0300	+0.750%	134,108	+110.174%
2026-04-02	3.8100	4.010000	3.7550	4.0000	+3.896%	166,930	+111.750%
2026-04-01	3.9100	3.955000	3.7500	3.8500	-1.535%	209,693	+120.000%
2026-03-31	3.7800	3.970000	3.7000	3.9100	+3.714%	366,738	+116.624%
2026-03-30	3.3200	3.860000	3.1800	3.7700	+13.897%	3,229,188	+124.668%
2026-03-27	3.5100	3.550000	3.2700	3.3100	-6.761%	558,318	+155.891%
2026-03-26	3.5200	3.759900	3.4900	3.5500	-0.560%	464,386	+138.592%
2026-03-25	3.6500	3.675000	3.4900	3.5700	-0.557%	146,946	+137.255%
2026-03-24	3.6000	3.640000	3.5300	3.5900	-1.102%	96,829	+135.933%
2026-03-23	3.6600	3.760000	3.4700	3.6300	+1.397%	429,920	+133.333%
2026-03-20	3.7200	3.720000	3.5400	3.5800	-2.452%	617,867	+136.592%
2026-03-19	3.5000	3.760000	3.4900	3.6700	+3.672%	349,387	+130.790%
2026-03-18	3.5900	3.650000	3.4700	3.5400	-2.479%	254,299	+139.266%
2026-03-17	3.6400	3.760000	3.4200	3.6300	+0.276%	706,400	+133.333%
2026-03-16	3.8200	3.965200	3.5800	3.6200	-4.737%	535,961	+133.978%
2026-03-13	3.8100	3.880000	3.7200	3.8000	+1.064%	203,782	+122.895%
2026-03-12	3.8200	3.840000	3.6700	3.7600	-2.842%	205,778	+125.266%
2026-03-11	3.9100	4.000000	3.7700	3.8700	-1.777%	174,623	+118.863%
2026-03-10	3.8500	4.030000	3.7800	3.9400	+2.073%	249,766	+114.975%
2026-03-09	4.1200	4.145000	3.7750	3.8600	-8.962%	402,292	+119.430%
2026-03-06	4.2300	4.285000	4.0750	4.2400	-1.852%	164,100	+99.764%
2026-03-05	4.2100	4.388500	4.2000	4.3200	+1.171%	134,627	+96.065%
2026-03-04	4.1600	4.280000	4.1250	4.2700	+3.140%	179,556	+98.361%
2026-03-03	4.1100	4.200000	3.9600	4.1400	-0.241%	137,236	+104.589%
2026-03-02	4.1200	4.260000	3.9900	4.1500	-1.891%	269,557	+104.096%
2026-02-27	4.1500	4.300000	3.9800	4.2300	+7.089%	387,164	+100.236%
2026-02-26	3.8200	4.055000	3.7600	3.9500	+3.947%	325,045	+114.430%
2026-02-25	3.6100	3.815000	3.4750	3.8000	+10.465%	390,311	+122.895%
2026-02-24	3.6400	3.845000	3.4400	3.4400	-6.011%	393,638	+146.221%
2026-02-23	3.6900	3.840000	3.5100	3.6600	-1.348%	574,971	+131.421%
2026-02-20	3.7800	3.950000	3.6850	3.7100	-5.115%	506,214	+128.302%
2026-02-19	3.7950	4.030000	3.7200	3.9100	-13.496%	609,760	+116.624%
2026-02-18	4.3600	4.690000	4.3600	4.5200	+2.262%	248,468	+87.389%
2026-02-17	4.5500	4.560000	4.3800	4.4200	-2.428%	233,143	+91.629%
2026-02-13	4.6300	4.690000	4.5100	4.5300	-2.160%	120,269	+86.976%
2026-02-12	4.8100	4.810000	4.5000	4.6300	-3.340%	212,250	+82.937%
2026-02-11	5.1800	5.240000	4.7400	4.7900	-6.809%	238,107	+76.827%
2026-02-10	5.1800	5.250000	5.0400	5.1400	-0.580%	135,174	+64.786%
2026-02-09	5.4400	5.440000	5.1500	5.1700	-4.613%	149,776	+63.830%
2026-02-06	5.6600	5.660000	5.4200	5.4200	-1.275%	135,385	+56.273%
2026-02-05	5.5600	5.660000	5.4700	5.4900	-0.363%	194,858	+54.281%
2026-02-04	5.5200	5.700000	5.4800	5.5100	+0.182%	218,224	+53.721%
2026-02-03	5.5200	5.560000	5.2700	5.5000	-0.181%	183,750	+54.000%
2026-02-02	5.3200	5.600000	5.2200	5.5100	+2.799%	252,587	+53.721%
2026-01-30	4.9000	5.460000	4.9000	5.3600	+8.943%	350,682	+58.022%
2026-01-29	4.8100	4.960000	4.7700	4.9200	+2.929%	150,411	+72.154%
2026-01-28	5.0300	5.030000	4.7500	4.7800	-4.591%	111,298	+77.197%
2026-01-27	5.1300	5.130000	4.8600	5.0100	-2.718%	188,078	+69.062%
2026-01-26	5.2900	5.290000	5.1150	5.1500	-2.830%	131,157	+64.466%
2026-01-23	5.5000	5.575000	5.2600	5.3000	-4.332%	125,690	+59.811%
2026-01-22	5.4000	5.540000	5.3900	5.5400	+3.551%	190,494	+52.888%
2026-01-21	5.2700	5.390000	5.2500	5.3500	+1.905%	233,820	+58.318%
2026-01-20	5.1300	5.300000	5.0700	5.2500	0.000%	166,060	+61.333%
2026-01-16	5.0000	5.340000	4.9300	5.2500	+4.582%	232,553	+61.333%
2026-01-15	4.9800	5.069900	4.9200	5.0200	+0.803%	78,994	+68.725%
2026-01-14	5.0000	5.210000	4.9600	4.9800	-0.400%	136,004	+70.080%
2026-01-13	5.0400	5.105000	4.7700	5.0000	-1.381%	272,853	+69.400%
2026-01-12	4.7800	5.260000	4.7800	5.0700	+5.405%	264,277	+67.061%
2026-01-09	4.5400	4.880000	4.4400	4.8100	+5.714%	185,978	+76.091%
2026-01-08	4.6000	4.710000	4.5000	4.5500	-2.361%	132,871	+86.154%
2026-01-07	4.7200	4.770000	4.5600	4.6600	-1.480%	129,624	+81.760%
2026-01-06	4.6800	4.890000	4.6400	4.7300	+0.212%	180,366	+79.070%
2026-01-05	4.3800	4.750000	4.3500	4.7200	+7.273%	222,450	+79.449%
2026-01-02	4.5500	4.590000	4.3480	4.4000	-3.297%	243,736	+92.500%
2025-12-31	4.5700	4.570000	4.4603	4.5500	0.000%	186,267	+86.154%
2025-12-30	4.7800	4.780000	4.5000	4.5500	-3.191%	285,660	+86.154%
2025-12-29	4.6700	4.730000	4.6400	4.7000	+1.075%	96,337	+80.213%
2025-12-26	4.5900	4.670000	4.5700	4.6500	+0.649%	172,001	+82.151%
2025-12-24	4.5900	4.640000	4.5600	4.6200	+0.873%	72,483	+83.333%
2025-12-23	4.6700	4.710000	4.4700	4.5800	-2.553%	181,603	+84.934%
2025-12-22	4.6800	4.820000	4.6800	4.7000	-0.634%	199,588	+80.213%
2025-12-19	4.8400	4.880000	4.6100	4.7300	-2.273%	836,954	+79.070%
2025-12-18	4.8400	4.910000	4.7850	4.8400	+0.207%	155,335	+75.000%
2025-12-17	4.8400	4.980000	4.7400	4.8300	0.000%	316,065	+75.362%
2025-12-16	4.7700	4.950000	4.7700	4.8300	+0.625%	226,744	+75.362%
2025-12-15	4.9500	4.975000	4.7700	4.8000	-2.439%	173,561	+76.458%
2025-12-12	5.0600	5.092500	4.9000	4.9200	-2.187%	128,141	+72.154%
2025-12-11	4.8200	5.075000	4.7900	5.0300	+4.141%	205,673	+68.390%
2025-12-10	4.7600	4.880000	4.7500	4.8300	+1.684%	238,941	+75.362%
2025-12-09	4.8000	4.870000	4.7350	4.7500	-2.062%	183,832	+78.316%
2025-12-08	4.9400	5.040000	4.8400	4.8500	-1.020%	147,782	+74.639%
2025-12-05	5.0100	5.020000	4.9000	4.9000	-1.804%	107,382	+72.857%
2025-12-04	5.1800	5.250000	4.8900	4.9900	-3.482%	196,557	+69.739%
2025-12-03	5.1500	5.250000	5.1220	5.1700	+1.772%	123,933	+63.830%
2025-12-02	5.2000	5.390000	5.0500	5.0800	-1.359%	225,195	+66.732%
2025-12-01	4.8400	5.170000	4.8400	5.1500	+5.102%	170,141	+64.466%
2025-11-28	5.0600	5.070000	4.8900	4.9000	-2.390%	82,241	+72.857%
2025-11-26	5.0000	5.075000	4.9850	5.0200	-0.199%	111,381	+68.725%
2025-11-25	4.7700	5.045000	4.7700	5.0300	+5.895%	144,117	+68.390%
2025-11-24	4.6400	4.840000	4.5200	4.7500	+0.211%	159,642	+78.316%
2025-11-21	4.5300	4.850000	4.4500	4.7400	+5.333%	179,554	+78.692%
2025-11-20	4.6100	4.690000	4.4699	4.5000	-1.532%	132,408	+88.222%
2025-11-19	4.6000	4.680000	4.5200	4.5700	-1.720%	201,961	+85.339%
2025-11-18	4.9700	4.970000	4.6500	4.6500	-4.517%	180,064	+82.151%
2025-11-17	4.9600	5.040000	4.8300	4.8700	-0.815%	138,823	+73.922%
2025-11-14	4.9200	4.955000	4.8150	4.9100	-0.406%	122,588	+72.505%
2025-11-13	5.0700	5.115000	4.8900	4.9300	-4.086%	182,258	+71.805%
2025-11-12	5.3600	5.360000	5.0700	5.1400	-1.908%	177,167	+64.786%
2025-11-11	4.9000	5.330000	4.8500	5.2400	+7.598%	171,527	+61.641%
2025-11-10	4.9800	4.980000	4.7601	4.8700	-0.815%	184,864	+73.922%
2025-11-07	5.0100	5.125000	4.8750	4.9100	-2.772%	195,464	+72.505%
2025-11-06	5.0500	5.120000	4.9300	5.0500	-0.394%	323,967	+67.723%
2025-11-05	5.4900	5.490000	5.0100	5.0700	-7.650%	410,116	+67.061%
2025-11-04	4.8100	5.839900	4.7400	5.4900	+17.308%	663,305	+54.281%
2025-11-03	4.6800	4.855000	4.5700	4.6800	-1.266%	259,876	+80.983%
2025-10-31	4.8300	4.880000	4.7200	4.7400	-2.066%	239,010	+78.692%
2025-10-30	4.9000	4.960000	4.8100	4.8400	-3.006%	172,334	+75.000%
2025-10-29	5.5300	5.535000	4.9800	4.9900	-9.765%	174,700	+69.739%
2025-10-28	5.8700	5.870000	5.5300	5.5300	-6.112%	174,635	+53.165%
2025-10-27	5.9700	5.980000	5.7800	5.8900	-0.507%	209,004	+43.803%
2025-10-24	5.8400	5.930000	5.7500	5.9200	+2.778%	144,565	+43.074%
2025-10-23	5.7000	5.830000	5.7000	5.7600	+0.876%	233,460	+47.049%
2025-10-22	5.6300	5.720000	5.5400	5.7100	+0.705%	289,101	+48.336%
2025-10-21	5.4300	5.720000	5.4200	5.6700	+3.846%	434,776	+49.383%
2025-10-20	5.4700	5.520000	5.2900	5.4600	+1.299%	528,381	+55.128%
2025-10-17	5.3300	5.410000	5.2750	5.3900	+0.748%	261,762	+57.143%
2025-10-16	5.5200	5.520000	5.2800	5.3500	-2.904%	317,302	+58.318%
2025-10-15	5.5800	5.630000	5.3400	5.5100	-0.542%	496,175	+53.721%
2025-10-14	5.4800	5.620000	5.4200	5.5400	-0.539%	213,949	+52.888%
2025-10-13	5.6200	5.620000	5.3950	5.5700	+0.360%	315,706	+52.065%
2025-10-10	5.8100	6.000000	5.4700	5.5500	-4.475%	314,872	+52.613%
2025-10-09	5.8200	5.880000	5.6600	5.8100	-0.684%	189,445	+45.783%
2025-10-08	6.0200	6.020000	5.8000	5.8500	-1.515%	118,430	+44.786%
2025-10-07	5.9600	5.970000	5.7300	5.9400	-0.168%	234,607	+42.593%
2025-10-06	6.1100	6.110000	5.8900	5.9500	-1.815%	282,147	+42.353%
2025-10-03	5.6500	6.155600	5.6500	6.0600	+7.829%	256,499	+39.769%
2025-10-02	6.3300	6.330000	5.6200	5.6200	-11.216%	149,170	+50.712%
2025-10-01	6.0000	6.507961	6.0000	6.3300	+3.263%	287,969	+33.807%
2025-09-30	5.9400	6.215000	5.7600	6.1300	+3.373%	244,050	+38.173%
2025-09-29	6.2600	6.260000	5.7400	5.9300	-4.968%	177,910	+42.833%
2025-09-26	6.2600	6.295000	6.1400	6.2400	-0.160%	190,110	+35.737%
2025-09-25	6.2500	6.315000	6.1400	6.2500	-1.884%	228,241	+35.520%
2025-09-24	6.4100	6.460000	6.1200	6.3700	+0.157%	161,492	+32.967%
2025-09-23	6.4600	6.610000	6.2500	6.3600	-1.242%	166,115	+33.176%
2025-09-22	6.3000	6.470000	6.1600	6.4400	+0.312%	141,173	+31.522%
2025-09-19	6.4600	6.480000	6.1730	6.4200	-0.619%	817,866	+31.931%
2025-09-18	6.2200	6.540000	6.2200	6.4600	+4.700%	155,841	+31.115%
2025-09-17	6.3600	6.660000	6.1700	6.1700	-2.528%	196,475	+37.277%
2025-09-16	6.1800	6.380000	6.0000	6.3300	+2.593%	113,030	+33.807%
2025-09-15	6.0600	6.190000	5.9000	6.1700	+3.005%	76,704	+37.277%
2025-09-12	5.8800	6.100000	5.7601	5.9900	+1.871%	146,716	+41.402%
2025-09-11	5.7200	5.910000	5.6000	5.8800	+2.618%	106,224	+44.048%
2025-09-10	5.4700	5.750000	5.4100	5.7300	+3.993%	103,852	+47.818%
2025-09-09	5.7400	5.830000	5.5000	5.5100	-5.326%	85,554	+53.721%
2025-09-08	5.9000	5.900000	5.7100	5.8200	-0.683%	83,282	+45.533%
2025-09-05	5.7800	5.960000	5.7800	5.8600	+1.913%	85,925	+44.539%
2025-09-04	5.8300	5.830000	5.6900	5.7500	+0.524%	80,800	+47.304%
2025-09-03	5.9100	5.965000	5.6900	5.7200	-4.027%	116,332	+48.077%
2025-09-02	5.8900	6.100000	5.8340	5.9600	-0.168%	132,815	+42.114%
2025-08-29	6.2800	6.280000	5.9700	5.9700	-2.610%	104,499	+41.876%
2025-08-28	6.1000	6.170000	5.8850	6.1300	+0.988%	127,725	+38.173%
2025-08-27	6.1400	6.240000	6.0600	6.0700	-1.780%	83,694	+39.539%
2025-08-26	6.2900	6.359900	6.1300	6.1800	-0.162%	95,014	+37.055%
2025-08-25	6.1400	6.210000	6.0300	6.1900	+0.324%	133,473	+36.834%
2025-08-22	5.9000	6.230000	5.8100	6.1700	+6.196%	158,618	+37.277%
2025-08-21	5.8600	5.925000	5.8000	5.8100	-2.024%	85,568	+45.783%
2025-08-20	5.9300	6.060000	5.8500	5.9300	+0.169%	152,424	+42.833%
2025-08-19	6.1500	6.220000	5.9200	5.9200	-3.110%	135,558	+43.074%
2025-08-18	5.7000	6.290000	5.7000	6.1100	+6.076%	201,295	+38.625%
2025-08-15	5.8600	5.890000	5.6100	5.7600	-1.031%	377,706	+47.049%
2025-08-14	5.7200	5.820000	5.4200	5.8200	+1.042%	259,069	+45.533%
2025-08-13	6.0000	6.110000	5.6400	5.7600	-3.356%	216,133	+47.049%
2025-08-12	5.7100	6.035000	5.6750	5.9600	+5.300%	168,266	+42.114%
2025-08-11	5.8300	5.835000	5.4600	5.6600	-2.749%	134,609	+49.647%
2025-08-08	6.1200	6.130000	5.8000	5.8200	-3.960%	150,809	+45.533%
2025-08-07	5.9400	6.184600	5.8000	6.0600	+3.237%	199,599	+39.769%
2025-08-06	6.0900	6.160000	5.5200	5.8700	-3.612%	199,998	+44.293%
2025-08-05	6.3900	6.520000	5.3551	6.0900	-3.943%	418,352	+39.080%
2025-08-04	6.7000	6.900000	6.2900	6.3400	-4.662%	179,805	+33.596%
2025-08-01	7.0700	7.080000	6.6500	6.6500	-7.895%	218,873	+27.368%
2025-07-31	7.2200	7.437800	7.0700	7.2200	0.000%	264,215	+17.313%
2025-07-30	7.4200	7.510000	7.1500	7.2200	-1.769%	249,160	+17.313%
2025-07-29	7.2100	7.390000	7.0000	7.3500	+3.086%	205,199	+15.238%
2025-07-28	7.3500	7.400000	7.0800	7.1300	-3.125%	132,392	+18.794%
2025-07-25	7.3500	7.405000	7.1715	7.3600	+0.136%	106,896	+15.082%
2025-07-24	7.6200	7.690000	7.3400	7.3500	-4.297%	146,910	+15.238%
2025-07-23	7.5000	7.780000	7.3800	7.6800	+3.504%	204,740	+10.286%
2025-07-22	6.9900	7.600000	6.9900	7.4200	+6.152%	355,203	+14.151%
2025-07-21	7.1500	7.223700	6.8700	6.9900	-1.549%	179,526	+21.173%
2025-07-18	6.9900	7.185000	6.9150	7.1000	+2.011%	169,559	+19.296%
2025-07-17	6.5300	7.140000	6.5300	6.9600	+7.407%	243,653	+21.695%
2025-07-16	6.2200	6.550000	6.1969	6.4800	+4.685%	178,052	+30.710%
2025-07-15	6.0900	6.300000	6.0250	6.1900	+1.809%	262,149	+36.834%
2025-07-14	6.1700	6.205000	6.0200	6.0800	-2.093%	159,545	+39.309%
2025-07-11	6.3300	6.330000	6.0600	6.2100	-3.271%	183,322	+36.393%
2025-07-10	6.6300	6.680000	6.3700	6.4200	-3.167%	129,748	+31.931%
2025-07-09	6.7600	6.810000	6.5800	6.6300	-1.486%	177,531	+27.753%
2025-07-08	6.7000	6.885000	6.6200	6.7300	+0.448%	167,708	+25.854%
2025-07-07	6.5700	6.800000	6.5700	6.7000	+0.752%	192,101	+26.418%
2025-07-03	6.6500	6.690000	6.5700	6.6500	+0.910%	60,429	+27.368%
2025-07-02	6.7100	6.710000	6.4400	6.5900	-0.152%	122,721	+28.528%
2025-07-01	6.4000	6.840000	6.3550	6.6000	+1.852%	141,134	+28.333%
2025-06-30	6.7000	6.720000	6.4700	6.4800	-2.703%	142,697	+30.710%
2025-06-27	6.6400	6.800000	6.5350	6.6600	+1.524%	216,481	+27.177%
2025-06-26	6.4700	6.580000	6.4250	6.5600	+2.181%	131,019	+29.116%
2025-06-25	6.5100	6.530000	6.2700	6.4200	-2.580%	251,026	+31.931%
2025-06-24	6.9800	7.050000	6.5500	6.5900	-3.936%	208,223	+28.528%
2025-06-23	6.7000	6.940000	6.6500	6.8600	+0.587%	172,654	+23.469%
2025-06-20	7.1400	7.193000	6.7100	6.8200	-3.672%	740,765	+24.194%
2025-06-18	6.9000	7.350000	6.9000	7.0800	+4.734%	272,995	+19.633%
2025-06-17	6.8400	6.955000	6.7500	6.7600	-2.453%	159,779	+25.296%
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	+27.946%
2025-06-12	6.4200	6.810000	6.2853	6.7600	+3.681%	189,130	+25.296%
2025-06-11	6.2400	6.550000	6.1700	6.5200	+5.673%	309,913	+29.908%
2025-06-10	6.1000	6.280000	6.0800	6.1700	+0.489%	95,838	+37.277%
2025-06-09	6.5700	6.680000	6.1400	6.1400	-5.393%	197,565	+37.948%
2025-06-06	6.1600	6.560000	6.0900	6.4900	+8.167%	204,141	+30.508%
2025-06-05	6.0100	6.115000	5.9401	6.0000	+0.167%	172,504	+41.167%
2025-06-04	6.0400	6.080000	5.8500	5.9900	-0.167%	288,924	+41.402%
2025-06-03	5.7700	6.070000	5.6600	6.0000	+3.627%	221,713	+41.167%
2025-06-02	5.9900	6.030000	5.6900	5.7900	-3.500%	337,539	+46.287%
2025-05-30	5.8400	6.040000	5.8200	6.0000	+1.180%	175,240	+41.167%
2025-05-29	6.0500	6.050000	5.8300	5.9300	-1.495%	162,479	+42.833%
2025-05-28	6.1300	6.280000	5.9750	6.0200	-1.634%	236,474	+40.698%
2025-05-27	5.8800	6.165000	5.7900	6.1200	+6.620%	210,803	+38.399%
2025-05-23	5.4900	5.760000	5.4100	5.7400	+1.413%	381,547	+47.561%
2025-05-22	5.6300	5.760000	5.5350	5.6600	-0.176%	304,148	+49.647%
2025-05-21	5.5400	5.900000	5.5200	5.6700	+0.532%	266,952	+49.383%
2025-05-20	5.9800	5.980000	5.6050	5.6400	-6.000%	346,124	+50.177%
2025-05-19	5.4900	6.040000	5.4900	6.0000	+7.143%	536,437	+41.167%
2025-05-16	5.2000	5.665000	5.1400	5.6000	+8.949%	582,872	+51.250%
2025-05-15	5.2300	5.410000	5.0500	5.1400	-3.202%	503,936	+64.786%
2025-05-14	5.5500	5.720000	5.3100	5.3100	-3.455%	511,443	+59.510%
2025-05-13	5.7900	6.090000	5.4800	5.5000	+18.280%	3,801,602	+54.000%
2025-05-12	4.6400	4.735000	4.4450	4.6500	+5.682%	412,255	+82.151%
2025-05-09	4.2900	4.560000	4.2900	4.4000	+3.044%	355,556	+92.500%
2025-05-08	4.0600	4.300000	3.9300	4.2700	+7.286%	456,051	+98.361%
2025-05-07	3.9000	4.180000	3.7550	3.9800	+3.646%	253,098	+112.814%
2025-05-06	3.8900	4.170000	3.4500	3.8400	-10.490%	755,613	+120.573%
2025-05-05	4.3400	4.395000	4.2400	4.2900	-3.378%	134,454	+97.436%
2025-05-02	4.4700	4.620000	4.3350	4.4400	+1.370%	126,141	+90.766%
2025-05-01	4.3700	4.470000	4.1900	4.3800	+0.922%	134,037	+93.379%
2025-04-30	4.2200	4.355000	4.1100	4.3400	+0.696%	196,717	+95.161%
2025-04-29	4.3000	4.340000	4.1600	4.3100	+0.233%	159,581	+96.520%
2025-04-28	4.2900	4.420000	4.1500	4.3000	+0.233%	121,101	+96.977%
2025-04-25	4.4100	4.410000	4.2500	4.2900	-4.027%	151,091	+97.436%
2025-04-24	4.3700	4.480000	4.3200	4.4700	+1.361%	226,472	+89.485%
2025-04-23	4.5200	4.650000	4.3100	4.4100	+0.915%	248,228	+92.063%
2025-04-22	4.2900	4.440000	4.0300	4.3700	+3.555%	268,861	+93.822%
2025-04-21	4.2000	4.270000	4.1100	4.2200	-0.706%	267,914	+100.711%
2025-04-17	4.1700	4.305000	4.1050	4.2500	+1.190%	209,673	+99.294%
2025-04-16	4.2600	4.360000	4.1000	4.2000	-1.408%	230,102	+101.667%
2025-04-15	4.4000	4.410000	4.2000	4.2600	-3.620%	354,203	+98.826%
2025-04-14	4.2400	4.440000	4.1100	4.4200	+5.995%	299,856	+91.629%
2025-04-11	4.3300	4.450000	3.9501	4.1700	-5.011%	394,776	+103.118%
2025-04-10	4.7000	4.860000	4.2150	4.3900	-10.408%	386,939	+92.938%
2025-04-09	4.6900	5.080000	4.6100	4.9000	+3.594%	626,265	+72.857%
2025-04-08	5.1100	5.125000	4.6400	4.7300	-3.666%	336,945	+79.070%
2025-04-07	4.8000	5.285000	4.5800	4.9100	-2.191%	364,174	+72.505%
2025-04-04	4.5700	5.070000	4.5000	5.0200	+2.658%	389,975	+68.725%
2025-04-03	5.3000	5.400000	4.8900	4.8900	-13.298%	338,129	+73.211%
2025-04-02	5.2200	5.750000	5.2200	5.6400	+6.215%	281,972	+50.177%
2025-04-01	5.2800	5.350000	5.0700	5.3100	0.000%	176,074	+59.510%
2025-03-31	5.4900	5.490000	5.2900	5.3100	-5.009%	170,434	+59.510%
2025-03-28	5.8100	5.827000	5.4300	5.5900	-4.117%	211,327	+51.521%
2025-03-27	5.6000	5.920000	5.5400	5.8300	+4.293%	216,975	+45.283%
2025-03-26	5.6100	5.670000	5.5300	5.5900	-0.887%	114,037	+51.521%
2025-03-25	6.0000	6.000000	5.6300	5.6400	-6.623%	239,114	+50.177%
2025-03-24	5.8500	6.200000	5.8000	6.0400	+5.779%	379,720	+40.232%
2025-03-21	5.7100	5.780000	5.5200	5.7100	-1.552%	494,197	+48.336%
2025-03-20	5.6700	5.975000	5.6700	5.8000	+0.870%	147,828	+46.034%
2025-03-19	5.6400	5.750000	5.6000	5.7500	+1.950%	155,377	+47.304%
2025-03-18	5.7400	5.740000	5.5500	5.6400	-1.742%	242,146	+50.177%
2025-03-17	5.8000	5.990000	5.7350	5.7400	-1.544%	152,349	+47.561%
2025-03-14	5.5700	5.900000	5.5500	5.8300	+6.777%	211,929	+45.283%
2025-03-13	5.3600	5.480000	5.2550	5.4600	+2.825%	217,710	+55.128%
2025-03-12	5.3700	5.380000	5.1900	5.3100	+0.378%	196,782	+59.510%
2025-03-11	5.4000	5.540000	5.2500	5.2900	-3.291%	207,362	+60.113%
2025-03-10	5.5900	5.655000	5.4550	5.4700	-4.035%	194,419	+54.845%
2025-03-07	6.0400	6.045000	5.7000	5.7000	-6.096%	197,333	+48.596%
2025-03-06	5.5400	6.155000	5.5100	6.0700	+8.007%	266,589	+39.539%
2025-03-05	5.7000	5.770000	5.5500	5.6200	-0.707%	142,059	+50.712%
2025-03-04	5.6000	5.805400	5.5300	5.6600	+0.533%	226,168	+49.647%
2025-03-03	6.2900	6.320000	5.5900	5.6300	-10.350%	260,833	+50.444%
2025-02-28	6.1200	6.350000	6.0200	6.2800	+1.454%	296,178	+34.873%
2025-02-27	6.1000	6.265000	5.9800	6.1900	+1.144%	220,780	+36.834%
2025-02-26	5.8700	6.150000	5.8500	6.1200	+3.030%	306,536	+38.399%
2025-02-25	6.1000	6.210000	5.8801	5.9400	-2.941%	289,876	+42.593%
2025-02-24	6.4200	6.420000	6.1100	6.1200	-3.470%	189,619	+38.399%
2025-02-21	6.4000	6.480000	6.0500	6.3400	+0.158%	412,389	+33.596%
2025-02-20	7.8600	7.860000	6.2000	6.3300	-15.034%	491,681	+33.807%
2025-02-19	7.3700	7.520000	7.2650	7.4500	+0.949%	109,376	+13.691%
2025-02-18	7.4200	7.540000	7.3300	7.3800	-1.731%	142,997	+14.770%
2025-02-14	7.5400	7.710000	7.3100	7.5100	+1.486%	74,604	+12.783%
2025-02-13	7.3900	7.470000	7.2800	7.4000	+1.648%	68,927	+14.459%
2025-02-12	7.3600	7.405000	7.1400	7.2800	-1.887%	135,027	+16.346%
2025-02-11	7.2100	7.420000	7.1850	7.4200	+2.063%	115,094	+14.151%
2025-02-10	7.3800	7.380000	7.2100	7.2700	-0.819%	130,903	+16.506%
2025-02-07	7.5900	7.690000	7.2900	7.3300	-4.681%	107,135	+15.553%
2025-02-06	8.2200	8.220000	7.6850	7.6900	-6.220%	65,800	+10.143%
2025-02-05	8.5100	8.510000	8.1250	8.2000	-2.959%	114,126	+3.293%
2025-02-04	7.8200	8.550000	7.7900	8.4500	+7.918%	155,625	+0.237%
2025-02-03	7.9600	8.130000	7.8200	7.8300	-3.926%	115,393	+8.174%
2025-01-31	8.1000	8.420000	8.1000	8.1500	+0.123%	143,513	+3.926%
2025-01-30	8.1200	8.210000	8.0200	8.1400	+0.993%	90,913	+4.054%
2025-01-29	7.9600	8.200000	7.9000	8.0600	+0.750%	119,056	+5.087%
2025-01-28	8.2200	8.220000	7.8600	8.0000	-2.795%	127,787	+5.875%
2025-01-27	7.9100	8.330000	7.8000	8.2300	+4.574%	160,115	+2.916%

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

TBI
Trueblue, Inc.
stock NYSE