TrueBlue Inc. (TBI)
7.45
0.15 (2.05%)
At close: Jan 14, 2025, 3:59 PM
7.44
-0.07%
After-hours Jan 14, 2025, 07:00 PM EST
TBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.30 | 7.46 | 7.15 | 7.44 | 0.14 | 1.92% | 137,413 |
| Jan 13, 2025 | 7.27 | 7.33 | 7.25 | 7.30 | -0.01 | -0.14% | 84,331 |
| Jan 10, 2025 | 7.43 | 7.56 | 7.28 | 7.31 | -0.27 | -3.56% | 133,000 |
| Jan 8, 2025 | 7.63 | 7.64 | 7.44 | 7.58 | -0.10 | -1.30% | 95,600 |
| Jan 7, 2025 | 8.00 | 8.10 | 7.54 | 7.68 | -0.30 | -3.76% | 168,014 |
| Jan 6, 2025 | 8.19 | 8.29 | 7.97 | 7.98 | -0.14 | -1.72% | 120,300 |
| Jan 3, 2025 | 7.86 | 8.15 | 7.80 | 8.12 | 0.28 | 3.57% | 130,500 |
| Jan 2, 2025 | 8.38 | 8.56 | 7.81 | 7.84 | -0.56 | -6.67% | 185,400 |
| Dec 31, 2024 | 8.17 | 8.45 | 8.10 | 8.40 | 0.40 | 5.00% | 178,519 |
| Dec 30, 2024 | 7.89 | 8.08 | 7.63 | 8.00 | 0.13 | 1.65% | 119,900 |
| Dec 27, 2024 | 8.10 | 8.24 | 7.74 | 7.87 | -0.30 | -3.67% | 121,800 |
| Dec 26, 2024 | 7.93 | 8.23 | 7.91 | 8.17 | 0.19 | 2.38% | 124,300 |
| Dec 24, 2024 | 7.96 | 7.98 | 7.70 | 7.98 | 0.00 | 0.00% | 58,100 |
| Dec 23, 2024 | 8.34 | 8.54 | 7.97 | 7.98 | -0.36 | -4.32% | 181,600 |
| Dec 20, 2024 | 8.23 | 8.60 | 8.23 | 8.34 | 0.01 | 0.12% | 708,000 |
| Dec 19, 2024 | 8.52 | 8.57 | 8.18 | 8.33 | -0.17 | -2.00% | 154,900 |
| Dec 18, 2024 | 8.70 | 8.94 | 8.37 | 8.50 | -0.15 | -1.73% | 229,345 |
| Dec 17, 2024 | 8.91 | 9.05 | 8.56 | 8.65 | -0.31 | -3.46% | 218,300 |
| Dec 16, 2024 | 8.82 | 9.03 | 8.78 | 8.96 | 0.10 | 1.13% | 166,600 |
| Dec 13, 2024 | 8.71 | 8.92 | 8.60 | 8.86 | 0.03 | 0.34% | 144,737 |
| Dec 12, 2024 | 8.79 | 8.97 | 8.74 | 8.83 | -0.10 | -1.12% | 186,700 |
| Dec 11, 2024 | 8.81 | 8.99 | 8.70 | 8.93 | 0.30 | 3.48% | 223,900 |
| Dec 10, 2024 | 8.40 | 8.65 | 8.20 | 8.63 | 0.22 | 2.62% | 218,208 |
| Dec 9, 2024 | 8.07 | 8.55 | 8.07 | 8.41 | 0.38 | 4.73% | 200,400 |
| Dec 6, 2024 | 7.98 | 8.20 | 7.98 | 8.03 | 0.06 | 0.75% | 197,704 |
| Dec 5, 2024 | 8.16 | 8.28 | 7.90 | 7.97 | -0.23 | -2.80% | 216,436 |
| Dec 4, 2024 | 7.92 | 8.25 | 7.91 | 8.20 | 0.35 | 4.46% | 169,907 |
| Dec 3, 2024 | 8.00 | 8.04 | 7.63 | 7.85 | -0.13 | -1.63% | 196,835 |
| Dec 2, 2024 | 7.55 | 8.01 | 7.40 | 7.98 | 0.46 | 6.12% | 197,200 |
| Nov 29, 2024 | 7.62 | 7.71 | 7.45 | 7.52 | -0.03 | -0.40% | 96,500 |
| Nov 27, 2024 | 7.40 | 7.63 | 7.37 | 7.55 | 0.24 | 3.28% | 188,602 |
| Nov 26, 2024 | 7.27 | 7.37 | 7.11 | 7.31 | 0.07 | 0.97% | 146,128 |
| Nov 25, 2024 | 7.18 | 7.51 | 7.18 | 7.24 | 0.10 | 1.40% | 140,007 |
| Nov 22, 2024 | 7.09 | 7.26 | 7.08 | 7.14 | 0.11 | 1.56% | 116,000 |
| Nov 21, 2024 | 6.92 | 7.10 | 6.90 | 7.03 | 0.17 | 2.48% | 121,900 |
| Nov 20, 2024 | 6.72 | 6.86 | 6.67 | 6.86 | 0.11 | 1.63% | 133,600 |
| Nov 19, 2024 | 6.80 | 6.80 | 6.63 | 6.75 | -0.09 | -1.32% | 187,100 |
| Nov 18, 2024 | 6.96 | 6.96 | 6.77 | 6.84 | -0.05 | -0.73% | 180,124 |
| Nov 15, 2024 | 7.07 | 7.08 | 6.81 | 6.89 | -0.11 | -1.57% | 295,800 |
| Nov 14, 2024 | 7.27 | 7.35 | 6.98 | 7.00 | -0.19 | -2.64% | 225,633 |
| Nov 13, 2024 | 7.40 | 7.42 | 7.18 | 7.19 | -0.15 | -2.04% | 216,700 |
| Nov 12, 2024 | 7.71 | 7.71 | 7.34 | 7.34 | -0.42 | -5.41% | 177,900 |
| Nov 11, 2024 | 7.95 | 8.01 | 7.76 | 7.76 | -0.11 | -1.40% | 173,400 |
| Nov 8, 2024 | 8.11 | 8.16 | 7.85 | 7.87 | -0.21 | -2.60% | 199,700 |
| Nov 7, 2024 | 8.18 | 8.27 | 8.06 | 8.08 | -0.08 | -0.98% | 239,900 |
| Nov 6, 2024 | 7.87 | 8.40 | 7.78 | 8.16 | 0.83 | 11.32% | 314,900 |
| Nov 5, 2024 | 8.05 | 8.07 | 6.98 | 7.33 | -0.33 | -4.31% | 256,531 |
| Nov 4, 2024 | 7.56 | 7.85 | 7.53 | 7.66 | 0.06 | 0.79% | 169,700 |
| Nov 1, 2024 | 7.58 | 7.76 | 7.52 | 7.60 | 0.11 | 1.47% | 137,500 |
| Oct 31, 2024 | 7.53 | 7.67 | 7.46 | 7.49 | -0.07 | -0.93% | 127,900 |