TrueBlue Inc (TBI) Historical Stock Data
10.57 ↑0.04 (0.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBI is down -0.55% a day on average. There have been 10 days where TrueBlue Inc closed green and 20 days where TBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.72 | 10.57 | ↓$0.15 (-1.40%) | 10.52 | 10.79 | 174.59K |
| 2024-05-02 | 10.68 | 10.53 | ↓$0.15 (-1.40%) | 10.46 | 10.68 | 252.26K |
| 2024-05-01 | 10.43 | 10.57 | ↑$0.14 (1.34%) | 10.41 | 10.72 | 211.25K |
| 2024-04-30 | 10.44 | 10.42 | ↓$0.02 (-0.19%) | 10.34 | 10.56 | 227.14K |
| 2024-04-29 | 10.57 | 10.55 | ↓$0.02 (-0.19%) | 10.52 | 10.77 | 254.61K |
| 2024-04-26 | 10.52 | 10.51 | ↓$0.01 (-0.10%) | 10.48 | 10.60 | 205.97K |
| 2024-04-25 | 10.92 | 10.55 | ↓$0.37 (-3.39%) | 10.54 | 10.92 | 276.59K |
| 2024-04-24 | 10.82 | 10.99 | ↑$0.17 (1.57%) | 10.69 | 11.00 | 339.83K |
| 2024-04-23 | 10.95 | 10.87 | ↓$0.08 (-0.73%) | 10.84 | 11.16 | 286.64K |
| 2024-04-22 | 10.84 | 10.94 | ↑$0.10 (0.92%) | 10.69 | 11.20 | 413.98K |
| 2024-04-19 | 10.42 | 10.83 | ↑$0.41 (3.93%) | 10.42 | 10.84 | 258.46K |
| 2024-04-18 | 10.46 | 10.45 | ↓$0.01 (-0.10%) | 10.36 | 10.57 | 278.56K |
| 2024-04-17 | 10.61 | 10.40 | ↓$0.21 (-1.98%) | 10.37 | 10.76 | 301.53K |
| 2024-04-16 | 10.58 | 10.57 | ↓$0.01 (-0.09%) | 10.53 | 10.94 | 297.38K |
| 2024-04-15 | 10.92 | 10.62 | ↓$0.30 (-2.75%) | 10.61 | 10.92 | 286.02K |
| 2024-04-12 | 10.69 | 10.85 | ↑$0.16 (1.50%) | 10.66 | 11.06 | 467.24K |
| 2024-04-11 | 10.85 | 10.72 | ↓$0.13 (-1.20%) | 10.69 | 10.92 | 347.27K |
| 2024-04-10 | 11.72 | 10.86 | ↓$0.86 (-7.34%) | 10.83 | 11.72 | 439.23K |
| 2024-04-09 | 11.88 | 11.96 | ↑$0.08 (0.67%) | 11.77 | 12.07 | 299.84K |
| 2024-04-08 | 11.83 | 11.84 | ↑$0.01 (0.08%) | 11.64 | 11.99 | 270.91K |
| 2024-04-05 | 11.93 | 11.80 | ↓$0.13 (-1.09%) | 11.77 | 11.96 | 215.58K |
| 2024-04-04 | 12.22 | 11.99 | ↓$0.23 (-1.88%) | 11.97 | 12.22 | 299.02K |
| 2024-04-03 | 11.92 | 12.07 | ↑$0.15 (1.26%) | 11.88 | 12.10 | 226.69K |
| 2024-04-02 | 12.12 | 12.03 | ↓$0.09 (-0.74%) | 11.83 | 12.19 | 326.34K |
| 2024-04-01 | 12.52 | 12.23 | ↓$0.29 (-2.32%) | 12.13 | 12.52 | 275.51K |
| 2024-03-28 | 12.48 | 12.52 | ↑$0.04 (0.32%) | 12.47 | 12.66 | 351.93K |
| 2024-03-27 | 12.24 | 12.46 | ↑$0.22 (1.80%) | 12.20 | 12.48 | 239.52K |
| 2024-03-26 | 12.19 | 12.13 | ↓$0.06 (-0.49%) | 12.11 | 12.28 | 268.55K |
| 2024-03-25 | 12.13 | 12.07 | ↓$0.06 (-0.49%) | 11.94 | 12.16 | 315.09K |
| 2024-03-22 | 12.32 | 12.08 | ↓$0.24 (-1.95%) | 12.00 | 12.32 | 459.08K |
Create an account or log in to view more rows.
$TBI let it ride
$TBI Who else bought the dip on Friday?
$TBI Buying again tomorrow.
$TBI this is my only green stonk!
I really like this stonk.
$TBI the time is near
$TBI Let it go...
$TBI never selling
$TBI Another boring day I believe
$TBI the bulls in here
$TBI Of course