TrueBlue Inc. (TBI)
NYSE: TBI
· Real-Time Price · USD
6.06
0.44 (7.83%)
At close: Oct 03, 2025, 3:59 PM
6.06
0.00%
After-hours: Oct 03, 2025, 06:17 PM EDT
TBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.65 | 6.16 | 5.65 | 6.06 | 6.06 | 7.83% | 256,499 |
| Oct 2, 2025 | 6.33 | 6.33 | 5.62 | 5.62 | 5.62 | -11.22% | 149,200 |
| Oct 1, 2025 | 6.00 | 6.51 | 6.00 | 6.33 | 6.33 | 3.26% | 288,000 |
| Sep 30, 2025 | 5.94 | 6.22 | 5.76 | 6.13 | 6.13 | 3.37% | 244,100 |
| Sep 29, 2025 | 6.26 | 6.26 | 5.74 | 5.93 | 5.93 | -4.97% | 177,910 |
| Sep 26, 2025 | 6.26 | 6.30 | 6.14 | 6.24 | 6.24 | -0.16% | 190,110 |
| Sep 25, 2025 | 6.25 | 6.32 | 6.14 | 6.25 | 6.25 | -1.88% | 228,241 |
| Sep 24, 2025 | 6.41 | 6.46 | 6.12 | 6.37 | 6.37 | 0.16% | 161,500 |
| Sep 23, 2025 | 6.46 | 6.61 | 6.25 | 6.36 | 6.36 | -1.24% | 166,115 |
| Sep 22, 2025 | 6.30 | 6.47 | 6.16 | 6.44 | 6.44 | 0.31% | 141,200 |
| Sep 19, 2025 | 6.46 | 6.48 | 6.17 | 6.42 | 6.42 | -0.62% | 817,900 |
| Sep 18, 2025 | 6.22 | 6.54 | 6.22 | 6.46 | 6.46 | 4.70% | 155,841 |
| Sep 17, 2025 | 6.36 | 6.66 | 6.17 | 6.17 | 6.17 | -2.53% | 196,500 |
| Sep 16, 2025 | 6.18 | 6.38 | 6.00 | 6.33 | 6.33 | 2.59% | 113,030 |
| Sep 15, 2025 | 6.06 | 6.19 | 5.90 | 6.17 | 6.17 | 3.01% | 76,704 |
| Sep 12, 2025 | 5.88 | 6.10 | 5.76 | 5.99 | 5.99 | 1.87% | 146,716 |
| Sep 11, 2025 | 5.72 | 5.91 | 5.60 | 5.88 | 5.88 | 2.62% | 106,224 |
| Sep 10, 2025 | 5.47 | 5.75 | 5.41 | 5.73 | 5.73 | 3.99% | 103,900 |
| Sep 9, 2025 | 5.74 | 5.83 | 5.50 | 5.51 | 5.51 | -5.33% | 85,600 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.71 | 5.82 | 5.82 | -0.68% | 83,300 |
Page 1 of 136