Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TrueBlue, Inc. Common Stock (NY:TBI)

5.615 +0.105 (+1.91%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 5, 2026 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 (%)
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 4.350 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.
© 2025 FinancialContent. All rights reserved.