Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TrueBlue, Inc. Common Stock (NY:TBI)

5.790 -0.210 (-3.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 2, 2025 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 (%)
Jun 02, 2025 5.990 6.030 5.690 5.790 337,539 -0.21(-3.50%)
May 30, 2025 5.840 6.040 5.820 6.000 175,240 +0.07(+1.18%)
May 29, 2025 6.050 6.050 5.830 5.930 162,479 -0.09(-1.50%)
May 28, 2025 6.130 6.280 5.975 6.020 236,474 -0.10(-1.63%)
May 27, 2025 5.880 6.165 5.790 6.120 210,803 +0.38(+6.62%)
May 23, 2025 5.490 5.760 5.410 5.740 381,547 +0.08(+1.41%)
May 22, 2025 5.630 5.760 5.535 5.660 304,148 -0.01(-0.18%)
May 21, 2025 5.540 5.900 5.520 5.670 266,952 +0.03(+0.53%)
May 20, 2025 5.980 5.980 5.605 5.640 342,086 -0.36(-6.00%)
May 19, 2025 5.490 6.040 5.490 6.000 536,437 +0.40(+7.14%)
May 16, 2025 5.200 5.665 5.140 5.600 582,872 +0.46(+8.95%)
May 15, 2025 5.230 5.410 5.050 5.140 503,917 -0.17(-3.20%)
May 14, 2025 5.550 5.720 5.310 5.310 511,443 -0.19(-3.45%)
May 13, 2025 5.790 6.090 5.480 5.500 3,796,584 +0.85(+18.28%)
May 12, 2025 4.640 4.735 4.445 4.650 412,255 +0.25(+5.68%)
May 09, 2025 4.290 4.560 4.290 4.400 355,556 +0.13(+3.04%)
May 08, 2025 4.060 4.300 3.930 4.270 456,051 +0.29(+7.29%)
May 07, 2025 3.900 4.180 3.755 3.980 253,098 +0.14(+3.65%)
May 06, 2025 3.890 4.170 3.450 3.840 756,163 -0.45(-10.49%)
May 05, 2025 4.340 4.395 4.240 4.290 134,454 -0.15(-3.38%)
May 02, 2025 4.470 4.620 4.335 4.440 126,141 +0.06(+1.37%)
May 01, 2025 4.370 4.470 4.190 4.380 134,037 +0.04(+0.92%)
Apr 30, 2025 4.220 4.355 4.110 4.340 196,717 +0.03(+0.70%)
Apr 29, 2025 4.300 4.340 4.160 4.310 159,580 +0.01(+0.23%)
Apr 28, 2025 4.290 4.420 4.150 4.300 121,101 +0.01(+0.23%)
Apr 25, 2025 4.410 4.410 4.250 4.290 151,091 -0.18(-4.03%)
Apr 24, 2025 4.370 4.480 4.320 4.470 226,472 +0.06(+1.36%)
Apr 23, 2025 4.520 4.650 4.310 4.410 248,228 +0.04(+0.92%)
Apr 22, 2025 4.290 4.440 4.030 4.370 268,861 +0.15(+3.55%)
Apr 21, 2025 4.200 4.270 4.110 4.220 267,914 -0.03(-0.71%)
Apr 17, 2025 4.170 4.305 4.105 4.250 209,673 +0.05(+1.19%)
Apr 16, 2025 4.260 4.360 4.100 4.200 230,102 -0.06(-1.41%)
Apr 15, 2025 4.400 4.410 4.200 4.260 354,203 -0.16(-3.62%)
Apr 14, 2025 4.240 4.440 4.110 4.420 299,856 +0.25(+6.00%)
Apr 11, 2025 4.330 4.450 3.950 4.170 394,776 -0.22(-5.01%)
Apr 10, 2025 4.700 4.860 4.215 4.390 386,939 -0.51(-10.41%)
Apr 09, 2025 4.690 5.080 4.610 4.900 626,265 +0.17(+3.59%)
Apr 08, 2025 5.110 5.125 4.640 4.730 336,945 -0.18(-3.67%)
Apr 07, 2025 4.800 5.200 4.580 4.910 364,174 -0.11(-2.19%)
Apr 04, 2025 4.570 5.070 4.500 5.020 389,975 +0.13(+2.66%)
Apr 03, 2025 5.300 5.400 4.890 4.890 338,129 -0.75(-13.30%)
Apr 02, 2025 5.220 5.750 5.220 5.640 281,972 +0.33(+6.21%)
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 following
Privacy Policy and Terms Of Service.