ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TrueBlue, Inc. Common Stock (NY:TBI)

3.750 -0.160 (-4.09%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 3.800 4.030 3.720 3.910 609,510 -0.61(-13.50%)
Feb 18, 2026 4.360 4.690 4.360 4.520 248,436 +0.10(+2.26%)
Feb 17, 2026 4.550 4.560 4.380 4.420 232,391 -0.11(-2.43%)
Feb 13, 2026 4.630 4.690 4.510 4.530 120,269 -0.10(-2.16%)
Feb 12, 2026 4.810 4.810 4.500 4.630 212,228 -0.16(-3.34%)
Feb 11, 2026 5.180 5.240 4.740 4.790 238,107 -0.35(-6.81%)
Feb 10, 2026 5.180 5.250 5.040 5.140 135,174 -0.03(-0.58%)
Feb 09, 2026 5.440 5.440 5.150 5.170 149,776 -0.25(-4.61%)
Feb 06, 2026 5.660 5.660 5.420 5.420 135,385 -0.07(-1.28%)
Feb 05, 2026 5.560 5.660 5.470 5.490 194,858 -0.02(-0.36%)
Feb 04, 2026 5.520 5.700 5.480 5.510 218,224 +0.01(+0.18%)
Feb 03, 2026 5.520 5.560 5.270 5.500 183,750 -0.01(-0.18%)
Feb 02, 2026 5.320 5.600 5.220 5.510 252,587 +0.15(+2.80%)
Jan 30, 2026 4.900 5.460 4.900 5.360 350,682 +0.44(+8.94%)
Jan 29, 2026 4.810 4.960 4.770 4.920 150,411 +0.14(+2.93%)
Jan 28, 2026 5.030 5.030 4.750 4.780 111,288 -0.23(-4.59%)
Jan 27, 2026 5.130 5.130 4.860 5.010 188,078 -0.14(-2.72%)
Jan 26, 2026 5.290 5.290 5.115 5.150 131,157 -0.15(-2.83%)
Jan 23, 2026 5.500 5.575 5.260 5.300 125,690 -0.24(-4.33%)
Jan 22, 2026 5.400 5.540 5.390 5.540 190,494 +0.19(+3.55%)
Jan 21, 2026 5.270 5.390 5.250 5.350 233,820 +0.10(+1.90%)
Jan 20, 2026 5.130 5.300 5.070 5.250 166,060 +0.00(+0.00%)
Jan 16, 2026 5.000 5.340 4.930 5.250 232,553 +0.23(+4.58%)
Jan 15, 2026 4.980 5.070 4.920 5.020 78,969 +0.04(+0.80%)
Jan 14, 2026 5.000 5.210 4.960 4.980 136,004 -0.02(-0.40%)
Jan 13, 2026 5.040 5.105 4.770 5.000 273,026 -0.07(-1.38%)
Jan 12, 2026 4.780 5.260 4.780 5.070 264,277 +0.26(+5.41%)
Jan 09, 2026 4.540 4.880 4.440 4.810 187,081 +0.26(+5.71%)
Jan 08, 2026 4.600 4.710 4.500 4.550 132,871 -0.11(-2.36%)
Jan 07, 2026 4.720 4.770 4.560 4.660 129,624 -0.07(-1.48%)
Jan 06, 2026 4.680 4.890 4.640 4.730 180,366 +0.01(+0.21%)
Jan 05, 2026 4.380 4.750 4.380 4.720 222,450 +0.32(+7.27%)
Jan 02, 2026 4.550 4.590 4.348 4.400 243,736 -0.15(-3.30%)
Dec 31, 2025 4.570 4.570 4.460 4.550 186,267 +0.00(+0.00%)
Dec 30, 2025 4.780 4.780 4.500 4.550 285,660 -0.15(-3.19%)
Dec 29, 2025 4.670 4.730 4.640 4.700 96,337 +0.05(+1.08%)
Dec 26, 2025 4.590 4.670 4.570 4.650 172,001 +0.03(+0.65%)
Dec 24, 2025 4.590 4.640 4.560 4.620 72,483 +0.04(+0.87%)
Dec 23, 2025 4.670 4.710 4.470 4.580 181,603 -0.12(-2.55%)
Dec 22, 2025 4.680 4.820 4.680 4.700 199,573 -0.03(-0.63%)
Dec 19, 2025 4.840 4.880 4.610 4.730 836,954 -0.11(-2.27%)
Dec 18, 2025 4.840 4.910 4.785 4.840 155,335 +0.01(+0.21%)
Dec 17, 2025 4.840 4.980 4.740 4.830 316,065 +0.00(+0.00%)
Dec 16, 2025 4.770 4.950 4.770 4.830 226,744 +0.03(+0.63%)
Dec 15, 2025 4.950 4.975 4.770 4.800 173,561 -0.12(-2.44%)
Dec 12, 2025 5.060 5.093 4.900 4.920 128,141 -0.11(-2.19%)
Dec 11, 2025 4.820 5.075 4.790 5.030 205,673 +0.20(+4.14%)
Dec 10, 2025 4.760 4.880 4.750 4.830 238,941 +0.08(+1.68%)
Dec 09, 2025 4.800 4.870 4.735 4.750 183,832 -0.10(-2.06%)
Dec 08, 2025 4.940 5.040 4.840 4.850 147,782 -0.05(-1.02%)
Dec 05, 2025 5.010 5.020 4.900 4.900 107,382 -0.09(-1.80%)
Dec 04, 2025 5.180 5.250 4.890 4.990 196,557 -0.18(-3.48%)
Dec 03, 2025 5.150 5.250 5.122 5.170 123,933 +0.09(+1.77%)
Dec 02, 2025 5.200 5.390 5.050 5.080 225,195 -0.07(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.