TrueBlue Inc.

5.26
-0.05 (-0.94%)
At close: Apr 01, 2025, 1:51 PM

TrueBlue Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 5.49 5.49 5.29 5.31 -0.28 -5.01% 170,321
Mar 28, 2025 5.81 5.83 5.43 5.59 -0.24 -4.12% 211,327
Mar 27, 2025 5.60 5.92 5.54 5.83 0.24 4.29% 217,000
Mar 26, 2025 5.61 5.67 5.53 5.59 -0.05 -0.89% 114,804
Mar 25, 2025 6.00 6.00 5.63 5.64 -0.40 -6.62% 263,671
Mar 24, 2025 5.85 6.20 5.80 6.04 0.33 5.78% 380,500
Mar 21, 2025 5.71 5.78 5.52 5.71 -0.09 -1.55% 736,300
Mar 20, 2025 5.67 5.98 5.67 5.80 0.05 0.87% 149,430
Mar 19, 2025 5.64 5.75 5.60 5.75 0.11 1.95% 156,113
Mar 18, 2025 5.74 5.74 5.55 5.64 -0.10 -1.74% 247,300
Mar 17, 2025 5.80 5.99 5.74 5.74 -0.09 -1.54% 154,340
Mar 14, 2025 5.57 5.90 5.55 5.83 0.37 6.78% 213,200
Mar 13, 2025 5.36 5.48 5.26 5.46 0.15 2.82% 218,805
Mar 12, 2025 5.37 5.38 5.19 5.31 0.02 0.38% 198,700
Mar 11, 2025 5.40 5.54 5.25 5.29 -0.18 -3.29% 212,500
Mar 10, 2025 5.59 5.66 5.46 5.47 -0.23 -4.04% 196,231
Mar 7, 2025 6.04 6.05 5.70 5.70 -0.37 -6.10% 198,900
Mar 6, 2025 5.54 6.16 5.51 6.07 0.45 8.01% 267,700
Mar 5, 2025 5.70 5.77 5.55 5.62 -0.04 -0.71% 144,327
Mar 4, 2025 5.60 5.81 5.53 5.66 0.03 0.53% 226,400
Mar 3, 2025 6.29 6.32 5.59 5.63 -0.65 -10.35% 261,000
Feb 28, 2025 6.12 6.35 6.02 6.28 0.09 1.45% 298,300
Feb 27, 2025 6.10 6.27 5.98 6.19 0.07 1.14% 225,500
Feb 26, 2025 5.87 6.15 5.85 6.12 0.18 3.03% 307,300
Feb 25, 2025 6.10 6.21 5.88 5.94 -0.18 -2.94% 293,904
Feb 24, 2025 6.42 6.42 6.11 6.12 -0.22 -3.47% 191,439
Feb 21, 2025 6.40 6.48 6.05 6.34 0.01 0.16% 414,230
Feb 20, 2025 7.86 7.86 6.20 6.33 -1.12 -15.03% 500,143
Feb 19, 2025 7.37 7.52 7.27 7.45 0.07 0.95% 113,700
Feb 18, 2025 7.42 7.54 7.33 7.38 -0.13 -1.73% 146,200
Feb 14, 2025 7.54 7.71 7.31 7.51 0.11 1.49% 77,400
Feb 13, 2025 7.39 7.47 7.28 7.40 0.12 1.65% 69,400
Feb 12, 2025 7.36 7.41 7.14 7.28 -0.14 -1.89% 136,000
Feb 11, 2025 7.21 7.42 7.19 7.42 0.15 2.06% 124,536
Feb 10, 2025 7.38 7.38 7.21 7.27 -0.06 -0.82% 132,106
Feb 7, 2025 7.59 7.69 7.29 7.33 -0.36 -4.68% 110,700
Feb 6, 2025 8.22 8.22 7.69 7.69 -0.51 -6.22% 66,700
Feb 5, 2025 8.51 8.51 8.13 8.20 -0.25 -2.96% 117,900
Feb 4, 2025 7.82 8.55 7.79 8.45 0.62 7.92% 157,100
Feb 3, 2025 7.96 8.13 7.82 7.83 -0.32 -3.93% 117,400
Jan 31, 2025 8.10 8.42 8.10 8.15 0.01 0.12% 145,838
Jan 30, 2025 8.12 8.21 8.02 8.14 0.08 0.99% 91,320
Jan 29, 2025 7.96 8.20 7.90 8.06 0.06 0.75% 120,701
Jan 28, 2025 8.22 8.22 7.86 8.00 -0.23 -2.79% 131,469
Jan 27, 2025 7.91 8.33 7.80 8.23 0.36 4.57% 160,906
Jan 24, 2025 7.63 7.88 7.49 7.87 0.25 3.28% 119,200
Jan 23, 2025 7.75 7.83 7.54 7.62 -0.18 -2.31% 115,400
Jan 22, 2025 7.82 7.94 7.76 7.80 -0.06 -0.76% 102,308
Jan 21, 2025 7.90 8.00 7.84 7.86 0.03 0.38% 97,736
Jan 17, 2025 8.15 8.20 7.69 7.83 -0.20 -2.49% 113,149