Dark

TBI
Trueblue, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:50 PM EDT

9.45USD+2.717%(+0.25)173,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.20)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

9.48USD+0.317%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.3100	9.500000	9.0500	9.4800	+3.043%	173,608	0.000%
2026-09-30	9.3600	9.520000	9.0400	9.2000	-1.288%	190,587	+3.043%
2026-09-29	9.6000	9.600000	9.0800	9.3200	-3.219%	225,845	+1.717%
2026-09-28	9.3300	9.630000	9.2000	9.6300	+2.013%	160,527	-1.558%
2026-09-25	9.4900	9.670000	9.4100	9.4400	-0.944%	220,019	+0.424%
2026-09-24	9.7900	9.790000	9.3500	9.5300	-2.854%	159,138	-0.525%
2026-09-23	9.8100	9.875000	9.6500	9.8100	-1.308%	188,211	-3.364%
2026-09-22	9.3500	9.970000	9.3500	9.9400	+7.926%	650,854	-4.628%
2026-09-21	9.0100	9.400000	8.9600	9.2100	+3.020%	306,883	+2.932%
2026-09-18	9.0700	9.070000	8.6250	8.9400	-1.325%	820,141	+6.040%
2026-09-17	9.1800	9.230000	9.0150	9.0600	+0.110%	163,351	+4.636%
2026-09-16	9.0700	9.228000	8.9400	9.0500	-0.110%	234,326	+4.751%
2026-09-15	9.3000	9.380000	8.9900	9.0600	-4.531%	221,479	+4.636%
2026-09-14	8.8400	9.510000	8.8400	9.4900	+8.457%	363,701	-0.105%
2026-09-11	9.2600	9.260000	8.6800	8.7500	-3.422%	298,737	+8.343%
2026-09-10	9.0700	9.310000	8.9400	9.0600	-0.110%	598,936	+4.636%
2026-09-09	9.3300	9.500000	8.9200	9.0700	-3.408%	366,658	+4.520%
2026-09-08	9.8200	9.820000	9.2930	9.3900	-4.670%	274,598	+0.958%
2026-09-04	9.8400	9.980000	9.6301	9.8500	-0.706%	193,814	-3.756%
2026-09-03	10.3500	10.350000	9.6350	9.9200	-2.745%	329,195	-4.435%
2026-09-02	10.0600	10.440000	9.9700	10.2000	+1.392%	388,229	-7.059%
2026-09-01	10.3300	10.555000	10.0000	10.0600	-4.099%	262,409	-5.765%
2026-08-31	10.6500	10.735000	10.4800	10.4900	-1.963%	180,193	-9.628%
2026-08-28	10.7400	10.980000	10.5800	10.7000	+0.375%	192,958	-11.402%
2026-08-27	10.5400	10.740000	10.4500	10.6600	+2.010%	144,274	-11.069%
2026-08-26	10.6100	10.630000	10.3000	10.4500	-2.700%	157,658	-9.282%
2026-08-25	10.6100	10.750000	10.4497	10.7400	+0.656%	97,286	-11.732%
2026-08-24	10.6800	10.850000	10.5900	10.6700	+0.566%	112,812	-11.153%
2026-08-21	10.5200	10.635000	10.3100	10.6100	+0.760%	138,509	-10.650%
2026-08-20	10.7000	10.900000	10.4500	10.5300	-2.949%	171,997	-9.972%
2026-08-19	10.6500	11.030000	10.6500	10.8500	+3.235%	300,461	-12.627%
2026-08-18	9.9000	10.650000	9.9000	10.5100	+5.734%	259,742	-9.800%
2026-08-17	10.0300	10.160000	9.8400	9.9400	-2.835%	240,946	-4.628%
2026-08-14	10.1900	10.453200	9.9600	10.2300	+0.888%	186,632	-7.331%
2026-08-13	9.9700	10.200000	9.8900	10.1400	+2.218%	279,091	-6.509%
2026-08-12	10.1100	10.290000	9.8100	9.9200	-2.650%	311,614	-4.435%
2026-08-11	10.5100	10.575000	10.0888	10.1900	-3.868%	363,042	-6.968%
2026-08-10	10.2000	10.735000	10.2000	10.6000	+3.922%	606,681	-10.566%
2026-08-07	10.1100	10.652000	10.1100	10.2000	0.000%	726,493	-7.059%
2026-08-06	10.0300	10.520000	9.9600	10.2000	+3.030%	934,054	-7.059%
2026-08-05	9.2900	10.249800	9.0000	9.9000	+28.739%	999,487	-4.242%
2026-08-04	7.5700	7.880000	7.4900	7.6900	+1.989%	229,952	+23.277%
2026-08-03	7.2900	7.720000	7.2900	7.5400	+6.497%	226,808	+25.729%
2026-07-31	7.2500	7.295000	6.9500	7.0800	-3.014%	178,169	+33.898%
2026-07-30	7.6800	7.680000	7.2200	7.3000	-2.276%	158,450	+29.863%
2026-07-29	7.6800	7.860000	7.3900	7.4700	-3.364%	173,903	+26.908%
2026-07-28	7.8000	8.060000	7.6150	7.7300	-0.897%	226,514	+22.639%
2026-07-27	7.7700	7.940000	7.7000	7.8000	+1.299%	166,225	+21.538%
2026-07-24	7.6400	7.970000	7.6000	7.7000	+0.917%	169,311	+23.117%
2026-07-23	8.2300	8.230000	7.5200	7.6300	-8.623%	235,875	+24.246%
2026-07-22	8.2400	8.410000	8.2100	8.3500	+1.705%	127,674	+13.533%
2026-07-21	8.7300	8.730000	8.1000	8.2100	-4.201%	176,166	+15.469%
2026-07-20	8.4200	8.590000	7.9550	8.5700	+0.942%	264,610	+10.618%
2026-07-17	8.1200	8.500000	7.8300	8.4900	+3.285%	334,697	+11.661%
2026-07-16	8.2300	8.515000	8.0900	8.2200	+1.356%	338,617	+15.328%
2026-07-15	8.7500	8.899900	8.0650	8.1100	-6.567%	232,126	+16.893%
2026-07-14	8.5100	8.730000	8.3300	8.6800	+0.930%	194,898	+9.217%
2026-07-13	8.2100	8.840300	8.2000	8.6000	+5.392%	422,786	+10.233%
2026-07-10	8.1600	8.370000	8.0750	8.1600	+1.241%	196,870	+16.176%
2026-07-09	8.0900	8.120000	7.6300	8.0600	-0.739%	219,297	+17.618%
2026-07-08	7.9100	8.260000	7.6800	8.1200	+1.500%	371,668	+16.749%
2026-07-07	8.1600	8.350000	7.6850	8.0000	-2.081%	369,037	+18.500%
2026-07-06	6.8000	8.260000	6.7350	8.1700	+21.037%	665,889	+16.034%
2026-07-02	7.1900	7.390000	6.7500	6.7500	-6.510%	337,049	+40.444%
2026-07-01	7.0800	7.370000	6.9650	7.2200	+3.587%	305,207	+31.302%
2026-06-30	6.9400	7.180000	6.9000	6.9700	+0.144%	195,942	+36.011%
2026-06-29	7.0300	7.160000	6.8650	6.9600	-0.429%	340,303	+36.207%
2026-06-26	6.6100	6.990000	6.6100	6.9900	+7.044%	792,456	+35.622%
2026-06-25	6.6100	6.810000	6.4500	6.5300	-1.952%	328,611	+45.176%
2026-06-24	6.3400	6.710000	6.3050	6.6600	+3.416%	253,559	+42.342%
2026-06-23	6.3700	6.470000	6.2000	6.4400	+2.222%	187,532	+47.205%
2026-06-22	6.6800	6.680000	6.1100	6.3000	-5.970%	316,832	+50.476%
2026-06-18	6.8100	6.940000	6.6600	6.7000	-1.034%	1,183,237	+41.493%
2026-06-17	6.8000	7.020000	6.6400	6.7700	-0.441%	350,654	+40.030%
2026-06-16	7.0100	7.130000	6.7350	6.8000	-2.158%	230,883	+39.412%
2026-06-15	7.0600	7.180000	6.8900	6.9500	-0.430%	235,412	+36.403%
2026-06-12	6.8900	7.200000	6.8100	6.9800	+1.601%	209,488	+35.817%
2026-06-11	6.6300	6.920000	6.3800	6.8700	+4.885%	541,957	+37.991%
2026-06-10	6.6600	6.690000	6.4800	6.5500	-0.152%	286,756	+44.733%
2026-06-09	6.7900	6.890000	6.4400	6.5600	-1.502%	218,090	+44.512%
2026-06-08	6.6200	6.780000	6.5600	6.6600	+0.452%	267,172	+42.342%
2026-06-05	6.9200	6.920000	6.5400	6.6300	-3.353%	177,122	+42.986%
2026-06-04	6.7900	7.100000	6.6400	6.8600	+1.780%	207,639	+38.192%
2026-06-03	6.7100	6.750000	6.5200	6.7400	0.000%	338,120	+40.653%
2026-06-02	6.6300	6.970000	6.5450	6.7400	-0.296%	268,274	+40.653%
2026-06-01	6.3100	6.800000	6.1800	6.7600	+8.857%	381,530	+40.237%
2026-05-29	6.0700	6.400000	5.9500	6.2100	+1.471%	281,915	+52.657%
2026-05-28	5.9500	6.130000	5.8500	6.1200	+4.259%	216,686	+54.902%
2026-05-27	5.8700	6.110000	5.7600	5.8700	+0.171%	222,840	+61.499%
2026-05-26	5.5700	5.860000	5.4800	5.8600	+5.396%	291,510	+61.775%
2026-05-22	5.6000	5.780000	5.4900	5.5600	-0.358%	175,210	+70.504%
2026-05-21	5.3900	5.699900	5.3000	5.5800	+2.574%	340,353	+69.892%
2026-05-20	5.3200	5.540000	5.2100	5.4400	+1.304%	270,300	+74.265%
2026-05-19	5.6000	5.810000	5.3000	5.3700	-3.763%	185,131	+76.536%
2026-05-18	5.6500	6.045000	5.5400	5.5800	-1.239%	844,451	+69.892%
2026-05-15	5.5800	5.940000	5.4800	5.6500	+0.177%	272,528	+67.788%
2026-05-14	5.8400	6.000000	5.6400	5.6400	-2.926%	259,917	+68.085%
2026-05-13	5.4900	6.030000	5.2100	5.8100	+10.038%	571,264	+63.167%
2026-05-12	5.4100	5.630000	5.2800	5.2800	-1.859%	376,030	+79.545%
2026-05-11	5.5700	5.740000	5.2600	5.3800	-4.100%	264,757	+76.208%
2026-05-08	5.9900	6.090000	5.5650	5.6100	-6.656%	386,334	+68.984%
2026-05-07	6.0500	6.515000	6.0000	6.0100	-0.661%	586,108	+57.737%
2026-05-06	6.5400	6.670000	5.8900	6.0500	+0.166%	745,126	+56.694%
2026-05-05	5.9900	6.210000	5.7000	6.0400	+1.173%	574,999	+56.954%
2026-05-04	5.8700	6.050000	5.6600	5.9700	+1.531%	578,670	+58.794%
2026-05-01	5.5400	6.090000	5.3341	5.8800	+7.104%	464,667	+61.224%
2026-04-30	4.8500	5.520000	4.7600	5.4900	+11.585%	693,748	+72.678%
2026-04-29	4.8100	4.930000	4.6900	4.9200	+3.145%	274,542	+92.683%
2026-04-28	4.7800	5.030000	4.7500	4.7700	+0.846%	284,716	+98.742%
2026-04-27	4.7600	4.880000	4.6600	4.7300	-0.839%	168,341	+100.423%
2026-04-24	4.6100	4.780000	4.4470	4.7700	+3.247%	294,346	+98.742%
2026-04-23	4.5800	4.650000	4.4350	4.6200	+1.094%	206,917	+105.195%
2026-04-22	4.5600	4.700000	4.4229	4.5700	+0.440%	302,185	+107.440%
2026-04-21	4.5400	4.600000	4.4200	4.5500	+1.111%	327,891	+108.352%
2026-04-20	4.1700	4.570000	4.1700	4.5000	+7.914%	668,029	+110.667%
2026-04-17	4.0600	4.205000	3.8300	4.1700	+3.218%	396,098	+127.338%
2026-04-16	3.8800	4.070000	3.8000	4.0400	+1.253%	690,572	+134.653%
2026-04-15	3.7600	4.005000	3.7600	3.9900	+6.117%	95,206	+137.594%
2026-04-14	3.6600	3.785300	3.6100	3.7600	+3.014%	130,311	+152.128%
2026-04-13	3.3400	3.700000	3.2200	3.6500	+9.610%	274,714	+159.726%
2026-04-10	3.4600	3.540000	3.3200	3.3300	-3.757%	159,970	+184.685%
2026-04-09	3.8300	3.830000	3.4450	3.4600	-10.130%	246,233	+173.988%
2026-04-08	4.1900	4.200000	3.8300	3.8500	-4.467%	249,855	+146.234%
2026-04-07	3.9400	4.040000	3.8000	4.0300	0.000%	180,133	+135.236%
2026-04-06	4.0000	4.060000	3.8800	4.0300	+0.750%	134,108	+135.236%
2026-04-02	3.8100	4.010000	3.7550	4.0000	+3.896%	166,930	+137.000%
2026-04-01	3.9100	3.955000	3.7500	3.8500	-1.535%	209,693	+146.234%
2026-03-31	3.7800	3.970000	3.7000	3.9100	+3.714%	366,738	+142.455%
2026-03-30	3.3200	3.860000	3.1800	3.7700	+13.897%	3,229,188	+151.459%
2026-03-27	3.5100	3.550000	3.2700	3.3100	-6.761%	558,318	+186.405%
2026-03-26	3.5200	3.759900	3.4900	3.5500	-0.560%	464,386	+167.042%
2026-03-25	3.6500	3.675000	3.4900	3.5700	-0.557%	146,946	+165.546%
2026-03-24	3.6000	3.640000	3.5300	3.5900	-1.102%	96,829	+164.067%
2026-03-23	3.6600	3.760000	3.4700	3.6300	+1.397%	429,920	+161.157%
2026-03-20	3.7200	3.720000	3.5400	3.5800	-2.452%	617,867	+164.804%
2026-03-19	3.5000	3.760000	3.4900	3.6700	+3.672%	349,387	+158.311%
2026-03-18	3.5900	3.650000	3.4700	3.5400	-2.479%	254,299	+167.797%
2026-03-17	3.6400	3.760000	3.4200	3.6300	+0.276%	706,400	+161.157%
2026-03-16	3.8200	3.965200	3.5800	3.6200	-4.737%	535,961	+161.878%
2026-03-13	3.8100	3.880000	3.7200	3.8000	+1.064%	203,782	+149.474%
2026-03-12	3.8200	3.840000	3.6700	3.7600	-2.842%	205,778	+152.128%
2026-03-11	3.9100	4.000000	3.7700	3.8700	-1.777%	174,623	+144.961%
2026-03-10	3.8500	4.030000	3.7800	3.9400	+2.073%	249,766	+140.609%
2026-03-09	4.1200	4.145000	3.7750	3.8600	-8.962%	402,292	+145.596%
2026-03-06	4.2300	4.285000	4.0750	4.2400	-1.852%	164,100	+123.585%
2026-03-05	4.2100	4.388500	4.2000	4.3200	+1.171%	134,627	+119.444%
2026-03-04	4.1600	4.280000	4.1250	4.2700	+3.140%	179,556	+122.014%
2026-03-03	4.1100	4.200000	3.9600	4.1400	-0.241%	137,236	+128.986%
2026-03-02	4.1200	4.260000	3.9900	4.1500	-1.891%	269,557	+128.434%
2026-02-27	4.1500	4.300000	3.9800	4.2300	+7.089%	387,164	+124.113%
2026-02-26	3.8200	4.055000	3.7600	3.9500	+3.947%	325,045	+140.000%
2026-02-25	3.6100	3.815000	3.4750	3.8000	+10.465%	390,311	+149.474%
2026-02-24	3.6400	3.845000	3.4400	3.4400	-6.011%	393,638	+175.581%
2026-02-23	3.6900	3.840000	3.5100	3.6600	-1.348%	574,971	+159.016%
2026-02-20	3.7800	3.950000	3.6850	3.7100	-5.115%	506,214	+155.526%
2026-02-19	3.7950	4.030000	3.7200	3.9100	-13.496%	609,760	+142.455%
2026-02-18	4.3600	4.690000	4.3600	4.5200	+2.262%	248,468	+109.735%
2026-02-17	4.5500	4.560000	4.3800	4.4200	-2.428%	233,143	+114.480%
2026-02-13	4.6300	4.690000	4.5100	4.5300	-2.160%	120,269	+109.272%
2026-02-12	4.8100	4.810000	4.5000	4.6300	-3.340%	212,250	+104.752%
2026-02-11	5.1800	5.240000	4.7400	4.7900	-6.809%	238,107	+97.912%
2026-02-10	5.1800	5.250000	5.0400	5.1400	-0.580%	135,174	+84.436%
2026-02-09	5.4400	5.440000	5.1500	5.1700	-4.613%	149,776	+83.366%
2026-02-06	5.6600	5.660000	5.4200	5.4200	-1.275%	135,385	+74.908%
2026-02-05	5.5600	5.660000	5.4700	5.4900	-0.363%	194,858	+72.678%
2026-02-04	5.5200	5.700000	5.4800	5.5100	+0.182%	218,224	+72.051%
2026-02-03	5.5200	5.560000	5.2700	5.5000	-0.181%	183,750	+72.364%
2026-02-02	5.3200	5.600000	5.2200	5.5100	+2.799%	252,587	+72.051%
2026-01-30	4.9000	5.460000	4.9000	5.3600	+8.943%	350,682	+76.866%
2026-01-29	4.8100	4.960000	4.7700	4.9200	+2.929%	150,411	+92.683%
2026-01-28	5.0300	5.030000	4.7500	4.7800	-4.591%	111,298	+98.326%
2026-01-27	5.1300	5.130000	4.8600	5.0100	-2.718%	188,078	+89.222%
2026-01-26	5.2900	5.290000	5.1150	5.1500	-2.830%	131,157	+84.078%
2026-01-23	5.5000	5.575000	5.2600	5.3000	-4.332%	125,690	+78.868%
2026-01-22	5.4000	5.540000	5.3900	5.5400	+3.551%	190,494	+71.119%
2026-01-21	5.2700	5.390000	5.2500	5.3500	+1.905%	233,820	+77.196%
2026-01-20	5.1300	5.300000	5.0700	5.2500	0.000%	166,060	+80.571%
2026-01-16	5.0000	5.340000	4.9300	5.2500	+4.582%	232,553	+80.571%
2026-01-15	4.9800	5.069900	4.9200	5.0200	+0.803%	78,994	+88.845%
2026-01-14	5.0000	5.210000	4.9600	4.9800	-0.400%	136,004	+90.361%
2026-01-13	5.0400	5.105000	4.7700	5.0000	-1.381%	272,853	+89.600%
2026-01-12	4.7800	5.260000	4.7800	5.0700	+5.405%	264,277	+86.982%
2026-01-09	4.5400	4.880000	4.4400	4.8100	+5.714%	185,978	+97.089%
2026-01-08	4.6000	4.710000	4.5000	4.5500	-2.361%	132,871	+108.352%
2026-01-07	4.7200	4.770000	4.5600	4.6600	-1.480%	129,624	+103.433%
2026-01-06	4.6800	4.890000	4.6400	4.7300	+0.212%	180,366	+100.423%
2026-01-05	4.3800	4.750000	4.3500	4.7200	+7.273%	222,450	+100.847%
2026-01-02	4.5500	4.590000	4.3480	4.4000	-3.297%	243,736	+115.455%
2025-12-31	4.5700	4.570000	4.4603	4.5500	0.000%	186,267	+108.352%
2025-12-30	4.7800	4.780000	4.5000	4.5500	-3.191%	285,660	+108.352%
2025-12-29	4.6700	4.730000	4.6400	4.7000	+1.075%	96,337	+101.702%
2025-12-26	4.5900	4.670000	4.5700	4.6500	+0.649%	172,001	+103.871%
2025-12-24	4.5900	4.640000	4.5600	4.6200	+0.873%	72,483	+105.195%
2025-12-23	4.6700	4.710000	4.4700	4.5800	-2.553%	181,603	+106.987%
2025-12-22	4.6800	4.820000	4.6800	4.7000	-0.634%	199,588	+101.702%
2025-12-19	4.8400	4.880000	4.6100	4.7300	-2.273%	836,954	+100.423%
2025-12-18	4.8400	4.910000	4.7850	4.8400	+0.207%	155,335	+95.868%
2025-12-17	4.8400	4.980000	4.7400	4.8300	0.000%	316,065	+96.273%
2025-12-16	4.7700	4.950000	4.7700	4.8300	+0.625%	226,744	+96.273%
2025-12-15	4.9500	4.975000	4.7700	4.8000	-2.439%	173,561	+97.500%
2025-12-12	5.0600	5.092500	4.9000	4.9200	-2.187%	128,141	+92.683%
2025-12-11	4.8200	5.075000	4.7900	5.0300	+4.141%	205,673	+88.469%
2025-12-10	4.7600	4.880000	4.7500	4.8300	+1.684%	238,941	+96.273%
2025-12-09	4.8000	4.870000	4.7350	4.7500	-2.062%	183,832	+99.579%
2025-12-08	4.9400	5.040000	4.8400	4.8500	-1.020%	147,782	+95.464%
2025-12-05	5.0100	5.020000	4.9000	4.9000	-1.804%	107,382	+93.469%
2025-12-04	5.1800	5.250000	4.8900	4.9900	-3.482%	196,557	+89.980%
2025-12-03	5.1500	5.250000	5.1220	5.1700	+1.772%	123,933	+83.366%
2025-12-02	5.2000	5.390000	5.0500	5.0800	-1.359%	225,195	+86.614%
2025-12-01	4.8400	5.170000	4.8400	5.1500	+5.102%	170,141	+84.078%
2025-11-28	5.0600	5.070000	4.8900	4.9000	-2.390%	82,241	+93.469%
2025-11-26	5.0000	5.075000	4.9850	5.0200	-0.199%	111,381	+88.845%
2025-11-25	4.7700	5.045000	4.7700	5.0300	+5.895%	144,117	+88.469%
2025-11-24	4.6400	4.840000	4.5200	4.7500	+0.211%	159,642	+99.579%
2025-11-21	4.5300	4.850000	4.4500	4.7400	+5.333%	179,554	+100.000%
2025-11-20	4.6100	4.690000	4.4699	4.5000	-1.532%	132,408	+110.667%
2025-11-19	4.6000	4.680000	4.5200	4.5700	-1.720%	201,961	+107.440%
2025-11-18	4.9700	4.970000	4.6500	4.6500	-4.517%	180,064	+103.871%
2025-11-17	4.9600	5.040000	4.8300	4.8700	-0.815%	138,823	+94.661%
2025-11-14	4.9200	4.955000	4.8150	4.9100	-0.406%	122,588	+93.075%
2025-11-13	5.0700	5.115000	4.8900	4.9300	-4.086%	182,258	+92.292%
2025-11-12	5.3600	5.360000	5.0700	5.1400	-1.908%	177,167	+84.436%
2025-11-11	4.9000	5.330000	4.8500	5.2400	+7.598%	171,527	+80.916%
2025-11-10	4.9800	4.980000	4.7601	4.8700	-0.815%	184,864	+94.661%
2025-11-07	5.0100	5.125000	4.8750	4.9100	-2.772%	195,464	+93.075%
2025-11-06	5.0500	5.120000	4.9300	5.0500	-0.394%	323,967	+87.723%
2025-11-05	5.4900	5.490000	5.0100	5.0700	-7.650%	410,116	+86.982%
2025-11-04	4.8100	5.839900	4.7400	5.4900	+17.308%	663,305	+72.678%
2025-11-03	4.6800	4.855000	4.5700	4.6800	-1.266%	259,876	+102.564%
2025-10-31	4.8300	4.880000	4.7200	4.7400	-2.066%	239,010	+100.000%
2025-10-30	4.9000	4.960000	4.8100	4.8400	-3.006%	172,334	+95.868%
2025-10-29	5.5300	5.535000	4.9800	4.9900	-9.765%	174,700	+89.980%
2025-10-28	5.8700	5.870000	5.5300	5.5300	-6.112%	174,635	+71.429%
2025-10-27	5.9700	5.980000	5.7800	5.8900	-0.507%	209,004	+60.951%
2025-10-24	5.8400	5.930000	5.7500	5.9200	+2.778%	144,565	+60.135%
2025-10-23	5.7000	5.830000	5.7000	5.7600	+0.876%	233,460	+64.583%
2025-10-22	5.6300	5.720000	5.5400	5.7100	+0.705%	289,101	+66.025%
2025-10-21	5.4300	5.720000	5.4200	5.6700	+3.846%	434,776	+67.196%
2025-10-20	5.4700	5.520000	5.2900	5.4600	+1.299%	528,381	+73.626%
2025-10-17	5.3300	5.410000	5.2750	5.3900	+0.748%	261,762	+75.881%
2025-10-16	5.5200	5.520000	5.2800	5.3500	-2.904%	317,302	+77.196%
2025-10-15	5.5800	5.630000	5.3400	5.5100	-0.542%	496,175	+72.051%
2025-10-14	5.4800	5.620000	5.4200	5.5400	-0.539%	213,949	+71.119%
2025-10-13	5.6200	5.620000	5.3950	5.5700	+0.360%	315,706	+70.197%
2025-10-10	5.8100	6.000000	5.4700	5.5500	-4.475%	314,872	+70.811%
2025-10-09	5.8200	5.880000	5.6600	5.8100	-0.684%	189,445	+63.167%
2025-10-08	6.0200	6.020000	5.8000	5.8500	-1.515%	118,430	+62.051%
2025-10-07	5.9600	5.970000	5.7300	5.9400	-0.168%	234,607	+59.596%
2025-10-06	6.1100	6.110000	5.8900	5.9500	-1.815%	282,147	+59.328%
2025-10-03	5.6500	6.155600	5.6500	6.0600	+7.829%	256,499	+56.436%
2025-10-02	6.3300	6.330000	5.6200	5.6200	-11.216%	149,170	+68.683%
2025-10-01	6.0000	6.507961	6.0000	6.3300	+3.263%	287,969	+49.763%
2025-09-30	5.9400	6.215000	5.7600	6.1300	+3.373%	244,050	+54.649%
2025-09-29	6.2600	6.260000	5.7400	5.9300	-4.968%	177,910	+59.865%
2025-09-26	6.2600	6.295000	6.1400	6.2400	-0.160%	190,110	+51.923%
2025-09-25	6.2500	6.315000	6.1400	6.2500	-1.884%	228,241	+51.680%
2025-09-24	6.4100	6.460000	6.1200	6.3700	+0.157%	161,492	+48.823%
2025-09-23	6.4600	6.610000	6.2500	6.3600	-1.242%	166,115	+49.057%
2025-09-22	6.3000	6.470000	6.1600	6.4400	+0.312%	141,173	+47.205%
2025-09-19	6.4600	6.480000	6.1730	6.4200	-0.619%	817,866	+47.664%
2025-09-18	6.2200	6.540000	6.2200	6.4600	+4.700%	155,841	+46.749%
2025-09-17	6.3600	6.660000	6.1700	6.1700	-2.528%	196,475	+53.647%
2025-09-16	6.1800	6.380000	6.0000	6.3300	+2.593%	113,030	+49.763%
2025-09-15	6.0600	6.190000	5.9000	6.1700	+3.005%	76,704	+53.647%
2025-09-12	5.8800	6.100000	5.7601	5.9900	+1.871%	146,716	+58.264%
2025-09-11	5.7200	5.910000	5.6000	5.8800	+2.618%	106,224	+61.224%
2025-09-10	5.4700	5.750000	5.4100	5.7300	+3.993%	103,852	+65.445%
2025-09-09	5.7400	5.830000	5.5000	5.5100	-5.326%	85,554	+72.051%
2025-09-08	5.9000	5.900000	5.7100	5.8200	-0.683%	83,282	+62.887%
2025-09-05	5.7800	5.960000	5.7800	5.8600	+1.913%	85,925	+61.775%
2025-09-04	5.8300	5.830000	5.6900	5.7500	+0.524%	80,800	+64.870%
2025-09-03	5.9100	5.965000	5.6900	5.7200	-4.027%	116,332	+65.734%
2025-09-02	5.8900	6.100000	5.8340	5.9600	-0.168%	132,815	+59.060%
2025-08-29	6.2800	6.280000	5.9700	5.9700	-2.610%	104,499	+58.794%
2025-08-28	6.1000	6.170000	5.8850	6.1300	+0.988%	127,725	+54.649%
2025-08-27	6.1400	6.240000	6.0600	6.0700	-1.780%	83,694	+56.178%
2025-08-26	6.2900	6.359900	6.1300	6.1800	-0.162%	95,014	+53.398%
2025-08-25	6.1400	6.210000	6.0300	6.1900	+0.324%	133,473	+53.150%
2025-08-22	5.9000	6.230000	5.8100	6.1700	+6.196%	158,618	+53.647%
2025-08-21	5.8600	5.925000	5.8000	5.8100	-2.024%	85,568	+63.167%
2025-08-20	5.9300	6.060000	5.8500	5.9300	+0.169%	152,424	+59.865%
2025-08-19	6.1500	6.220000	5.9200	5.9200	-3.110%	135,558	+60.135%
2025-08-18	5.7000	6.290000	5.7000	6.1100	+6.076%	201,295	+55.155%
2025-08-15	5.8600	5.890000	5.6100	5.7600	-1.031%	377,706	+64.583%
2025-08-14	5.7200	5.820000	5.4200	5.8200	+1.042%	259,069	+62.887%
2025-08-13	6.0000	6.110000	5.6400	5.7600	-3.356%	216,133	+64.583%
2025-08-12	5.7100	6.035000	5.6750	5.9600	+5.300%	168,266	+59.060%
2025-08-11	5.8300	5.835000	5.4600	5.6600	-2.749%	134,609	+67.491%
2025-08-08	6.1200	6.130000	5.8000	5.8200	-3.960%	150,809	+62.887%
2025-08-07	5.9400	6.184600	5.8000	6.0600	+3.237%	199,599	+56.436%
2025-08-06	6.0900	6.160000	5.5200	5.8700	-3.612%	199,998	+61.499%
2025-08-05	6.3900	6.520000	5.3551	6.0900	-3.943%	418,352	+55.665%
2025-08-04	6.7000	6.900000	6.2900	6.3400	-4.662%	179,805	+49.527%
2025-08-01	7.0700	7.080000	6.6500	6.6500	-7.895%	218,873	+42.556%
2025-07-31	7.2200	7.437800	7.0700	7.2200	0.000%	264,215	+31.302%
2025-07-30	7.4200	7.510000	7.1500	7.2200	-1.769%	249,160	+31.302%
2025-07-29	7.2100	7.390000	7.0000	7.3500	+3.086%	205,199	+28.980%
2025-07-28	7.3500	7.400000	7.0800	7.1300	-3.125%	132,392	+32.959%
2025-07-25	7.3500	7.405000	7.1715	7.3600	+0.136%	106,896	+28.804%
2025-07-24	7.6200	7.690000	7.3400	7.3500	-4.297%	146,910	+28.980%
2025-07-23	7.5000	7.780000	7.3800	7.6800	+3.504%	204,740	+23.438%
2025-07-22	6.9900	7.600000	6.9900	7.4200	+6.152%	355,203	+27.763%
2025-07-21	7.1500	7.223700	6.8700	6.9900	-1.549%	179,526	+35.622%
2025-07-18	6.9900	7.185000	6.9150	7.1000	+2.011%	169,559	+33.521%
2025-07-17	6.5300	7.140000	6.5300	6.9600	+7.407%	243,653	+36.207%
2025-07-16	6.2200	6.550000	6.1969	6.4800	+4.685%	178,052	+46.296%
2025-07-15	6.0900	6.300000	6.0250	6.1900	+1.809%	262,149	+53.150%
2025-07-14	6.1700	6.205000	6.0200	6.0800	-2.093%	159,545	+55.921%
2025-07-11	6.3300	6.330000	6.0600	6.2100	-3.271%	183,322	+52.657%
2025-07-10	6.6300	6.680000	6.3700	6.4200	-3.167%	129,748	+47.664%
2025-07-09	6.7600	6.810000	6.5800	6.6300	-1.486%	177,531	+42.986%
2025-07-08	6.7000	6.885000	6.6200	6.7300	+0.448%	167,708	+40.862%
2025-07-07	6.5700	6.800000	6.5700	6.7000	+0.752%	192,101	+41.493%
2025-07-03	6.6500	6.690000	6.5700	6.6500	+0.910%	60,429	+42.556%
2025-07-02	6.7100	6.710000	6.4400	6.5900	-0.152%	122,721	+43.854%
2025-07-01	6.4000	6.840000	6.3550	6.6000	+1.852%	141,134	+43.636%
2025-06-30	6.7000	6.720000	6.4700	6.4800	-2.703%	142,697	+46.296%
2025-06-27	6.6400	6.800000	6.5350	6.6600	+1.524%	216,481	+42.342%
2025-06-26	6.4700	6.580000	6.4250	6.5600	+2.181%	131,019	+44.512%
2025-06-25	6.5100	6.530000	6.2700	6.4200	-2.580%	251,026	+47.664%
2025-06-24	6.9800	7.050000	6.5500	6.5900	-3.936%	208,223	+43.854%
2025-06-23	6.7000	6.940000	6.6500	6.8600	+0.587%	172,654	+38.192%
2025-06-20	7.1400	7.193000	6.7100	6.8200	-3.672%	740,765	+39.003%
2025-06-18	6.9000	7.350000	6.9000	7.0800	+4.734%	272,995	+33.898%
2025-06-17	6.8400	6.955000	6.7500	6.7600	-2.453%	159,779	+40.237%
2025-06-16	6.7200	7.225000	6.6700	6.9300	+4.683%	192,000	+36.797%
2025-06-13	6.6100	6.740000	6.4800	6.6200	-2.071%	179,996	+43.202%
2025-06-12	6.4200	6.810000	6.2853	6.7600	+3.681%	189,130	+40.237%
2025-06-11	6.2400	6.550000	6.1700	6.5200	+5.673%	309,913	+45.399%
2025-06-10	6.1000	6.280000	6.0800	6.1700	+0.489%	95,838	+53.647%
2025-06-09	6.5700	6.680000	6.1400	6.1400	-5.393%	197,565	+54.397%
2025-06-06	6.1600	6.560000	6.0900	6.4900	+8.167%	204,141	+46.071%
2025-06-05	6.0100	6.115000	5.9401	6.0000	+0.167%	172,504	+58.000%
2025-06-04	6.0400	6.080000	5.8500	5.9900	-0.167%	288,924	+58.264%
2025-06-03	5.7700	6.070000	5.6600	6.0000	+3.627%	221,713	+58.000%
2025-06-02	5.9900	6.030000	5.6900	5.7900	-3.500%	337,539	+63.731%
2025-05-30	5.8400	6.040000	5.8200	6.0000	+1.180%	175,240	+58.000%
2025-05-29	6.0500	6.050000	5.8300	5.9300	-1.495%	162,479	+59.865%
2025-05-28	6.1300	6.280000	5.9750	6.0200	-1.634%	236,474	+57.475%
2025-05-27	5.8800	6.165000	5.7900	6.1200	+6.620%	210,803	+54.902%
2025-05-23	5.4900	5.760000	5.4100	5.7400	+1.413%	381,547	+65.157%
2025-05-22	5.6300	5.760000	5.5350	5.6600	-0.176%	304,148	+67.491%
2025-05-21	5.5400	5.900000	5.5200	5.6700	+0.532%	266,952	+67.196%
2025-05-20	5.9800	5.980000	5.6050	5.6400	-6.000%	346,124	+68.085%
2025-05-19	5.4900	6.040000	5.4900	6.0000	+7.143%	536,437	+58.000%
2025-05-16	5.2000	5.665000	5.1400	5.6000	+8.949%	582,872	+69.286%
2025-05-15	5.2300	5.410000	5.0500	5.1400	-3.202%	503,936	+84.436%
2025-05-14	5.5500	5.720000	5.3100	5.3100	-3.455%	511,443	+78.531%
2025-05-13	5.7900	6.090000	5.4800	5.5000	+18.280%	3,801,602	+72.364%
2025-05-12	4.6400	4.735000	4.4450	4.6500	+5.682%	412,255	+103.871%
2025-05-09	4.2900	4.560000	4.2900	4.4000	+3.044%	355,556	+115.455%
2025-05-08	4.0600	4.300000	3.9300	4.2700	+7.286%	456,051	+122.014%
2025-05-07	3.9000	4.180000	3.7550	3.9800	+3.646%	253,098	+138.191%
2025-05-06	3.8900	4.170000	3.4500	3.8400	-10.490%	755,613	+146.875%
2025-05-05	4.3400	4.395000	4.2400	4.2900	-3.378%	134,454	+120.979%
2025-05-02	4.4700	4.620000	4.3350	4.4400	+1.370%	126,141	+113.514%
2025-05-01	4.3700	4.470000	4.1900	4.3800	+0.922%	134,037	+116.438%
2025-04-30	4.2200	4.355000	4.1100	4.3400	+0.696%	196,717	+118.433%
2025-04-29	4.3000	4.340000	4.1600	4.3100	+0.233%	159,581	+119.954%
2025-04-28	4.2900	4.420000	4.1500	4.3000	+0.233%	121,101	+120.465%
2025-04-25	4.4100	4.410000	4.2500	4.2900	-4.027%	151,091	+120.979%
2025-04-24	4.3700	4.480000	4.3200	4.4700	+1.361%	226,472	+112.081%
2025-04-23	4.5200	4.650000	4.3100	4.4100	+0.915%	248,228	+114.966%
2025-04-22	4.2900	4.440000	4.0300	4.3700	+3.555%	268,861	+116.934%
2025-04-21	4.2000	4.270000	4.1100	4.2200	-0.706%	267,914	+124.645%
2025-04-17	4.1700	4.305000	4.1050	4.2500	+1.190%	209,673	+123.059%
2025-04-16	4.2600	4.360000	4.1000	4.2000	-1.408%	230,102	+125.714%
2025-04-15	4.4000	4.410000	4.2000	4.2600	-3.620%	354,203	+122.535%
2025-04-14	4.2400	4.440000	4.1100	4.4200	+5.995%	299,856	+114.480%
2025-04-11	4.3300	4.450000	3.9501	4.1700	-5.011%	394,776	+127.338%

document.getElementById("htNkN6").onerror = function(){this.style.display='none';}; .dark-mode .qL15jq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qL15jq{ color: #333333; background-color: white; border: 2px solid #333333; }TBITrueblue, Inc.stock NYSE

TBI
Trueblue, Inc.
stock NYSE