TrueBlue Inc. (TBI)
NYSE: TBI
· Real-Time Price · USD
6.10
0.34 (5.90%)
At close: Aug 18, 2025, 3:59 PM
6.11
0.16%
After-hours: Aug 18, 2025, 06:25 PM EDT
TBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.70 | 6.29 | 5.70 | 6.11 | 6.11 | 6.08% | 201,295 |
| Aug 15, 2025 | 5.86 | 5.89 | 5.61 | 5.76 | 5.76 | -1.03% | 377,706 |
| Aug 14, 2025 | 5.72 | 5.82 | 5.42 | 5.82 | 5.82 | 1.04% | 259,100 |
| Aug 13, 2025 | 6.00 | 6.11 | 5.64 | 5.76 | 5.76 | -3.36% | 216,133 |
| Aug 12, 2025 | 5.71 | 6.04 | 5.68 | 5.96 | 5.96 | 5.30% | 168,300 |
| Aug 11, 2025 | 5.83 | 5.84 | 5.46 | 5.66 | 5.66 | -2.75% | 134,609 |
| Aug 8, 2025 | 6.12 | 6.13 | 5.80 | 5.82 | 5.82 | -3.96% | 150,809 |
| Aug 7, 2025 | 5.94 | 6.18 | 5.80 | 6.06 | 6.06 | 3.24% | 199,600 |
| Aug 6, 2025 | 6.09 | 6.16 | 5.52 | 5.87 | 5.87 | -3.61% | 200,000 |
| Aug 5, 2025 | 6.39 | 6.52 | 5.36 | 6.09 | 6.09 | -3.94% | 418,400 |
| Aug 4, 2025 | 6.70 | 6.90 | 6.29 | 6.34 | 6.34 | -4.66% | 179,805 |
| Aug 1, 2025 | 7.07 | 7.08 | 6.65 | 6.65 | 6.65 | -7.89% | 218,900 |
| Jul 31, 2025 | 7.22 | 7.44 | 7.07 | 7.22 | 7.22 | 0.00% | 264,215 |
| Jul 30, 2025 | 7.42 | 7.51 | 7.15 | 7.22 | 7.22 | -1.77% | 249,200 |
| Jul 29, 2025 | 7.21 | 7.39 | 7.00 | 7.35 | 7.35 | 3.09% | 205,200 |
| Jul 28, 2025 | 7.35 | 7.40 | 7.08 | 7.13 | 7.13 | -3.13% | 132,400 |
| Jul 25, 2025 | 7.35 | 7.41 | 7.17 | 7.36 | 7.36 | 0.14% | 106,900 |
| Jul 24, 2025 | 7.62 | 7.69 | 7.34 | 7.35 | 7.35 | -4.30% | 146,910 |
| Jul 23, 2025 | 7.50 | 7.78 | 7.38 | 7.68 | 7.68 | 3.50% | 204,740 |
| Jul 22, 2025 | 6.99 | 7.60 | 6.99 | 7.42 | 7.42 | 6.15% | 355,203 |