• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Trueblue Inc (NY: TBI )

    7.600 +0.110 (+1.47%)
    Official Closing Price Updated: 4:10 PM EDT, Nov 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2024 7.530 7.665 7.460 7.490 127,857 -0.07(-0.93%)
    Oct 30, 2024 7.560 7.790 7.550 7.560 116,869 +0.05(+0.67%)
    Oct 29, 2024 7.400 7.530 7.375 7.510 122,506 +0.05(+0.67%)
    Oct 28, 2024 7.310 7.570 7.310 7.460 142,232 +0.22(+3.04%)
    Oct 25, 2024 7.510 7.560 7.240 7.240 102,188 -0.24(-3.21%)
    Oct 24, 2024 7.670 7.850 7.435 7.480 316,827 -0.16(-2.09%)
    Oct 23, 2024 7.580 7.800 7.530 7.640 157,011 +0.03(+0.39%)
    Oct 22, 2024 7.340 7.620 7.300 7.610 202,328 +0.21(+2.84%)
    Oct 21, 2024 7.700 7.735 7.380 7.400 183,776 -0.39(-5.01%)
    Oct 18, 2024 7.850 7.950 7.770 7.790 144,090 -0.03(-0.38%)
    Oct 17, 2024 7.930 7.940 7.700 7.820 132,154 -0.10(-1.26%)
    Oct 16, 2024 7.710 7.975 7.633 7.920 317,093 +0.32(+4.21%)
    Oct 15, 2024 7.300 7.785 7.300 7.600 202,323 +0.33(+4.54%)
    Oct 14, 2024 7.280 7.320 7.120 7.270 143,800 +0.06(+0.83%)
    Oct 11, 2024 7.040 7.230 7.040 7.210 110,311 +0.17(+2.41%)
    Oct 10, 2024 7.280 7.335 6.970 7.040 187,638 -0.34(-4.61%)
    Oct 09, 2024 7.270 7.510 7.270 7.380 155,241 +0.08(+1.10%)
    Oct 08, 2024 7.340 7.380 7.175 7.300 188,410 -0.03(-0.41%)
    Oct 07, 2024 7.470 7.470 7.290 7.330 122,810 -0.16(-2.14%)
    Oct 04, 2024 7.530 7.584 7.390 7.490 180,933 +0.06(+0.81%)
    Oct 03, 2024 7.470 7.500 7.305 7.430 194,545 -0.08(-1.07%)
    Oct 02, 2024 7.730 7.757 7.435 7.510 156,035 -0.20(-2.59%)
    Oct 01, 2024 7.860 7.860 7.530 7.710 225,366 -0.18(-2.28%)
    Sep 30, 2024 7.560 7.900 7.560 7.890 165,965 +0.27(+3.54%)
    Sep 27, 2024 7.590 7.720 7.470 7.620 299,542 +0.17(+2.28%)
    Sep 26, 2024 7.500 7.580 7.450 7.450 191,290 +0.01(+0.13%)
    Sep 25, 2024 7.690 7.730 7.420 7.440 174,714 -0.27(-3.50%)
    Sep 24, 2024 8.030 8.040 7.670 7.710 219,985 -0.29(-3.63%)
    Sep 23, 2024 8.210 8.210 8.000 8.000 252,698 -0.18(-2.20%)
    Sep 20, 2024 8.330 8.490 8.145 8.180 700,027 -0.23(-2.73%)
    Sep 19, 2024 8.290 8.410 8.170 8.410 170,573 +0.33(+4.08%)
    Sep 18, 2024 7.880 8.420 7.880 8.080 216,300 +0.18(+2.28%)
    Sep 17, 2024 7.660 7.970 7.650 7.900 328,286 +0.36(+4.77%)
    Sep 16, 2024 7.740 7.760 7.480 7.540 233,866 -0.12(-1.57%)
    Sep 13, 2024 7.670 7.790 7.620 7.660 208,313 +0.12(+1.59%)
    Sep 12, 2024 7.560 7.690 7.440 7.540 186,799 +0.04(+0.53%)
    Sep 11, 2024 7.390 7.540 7.360 7.500 167,585 +0.06(+0.81%)
    Sep 10, 2024 7.200 7.520 7.090 7.440 227,069 +0.20(+2.76%)
    Sep 09, 2024 7.400 7.450 7.230 7.240 228,183 -0.16(-2.16%)
    Sep 06, 2024 7.730 7.770 7.280 7.400 216,804 -0.35(-4.52%)
    Sep 05, 2024 7.860 7.890 7.695 7.750 138,833 -0.04(-0.51%)
    Sep 04, 2024 7.780 7.990 7.710 7.790 194,788 -0.01(-0.13%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.