TrueBlue Inc (TBI) Historical Stock Data
4.90 ↓0.09 (-1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBI is down -0.65% a day on average. There have been 11 days where TrueBlue Inc closed green and 19 days where TBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.01 | 4.90 | ↓$0.11 (-2.20%) | 4.90 | 5.02 | 107.38K |
| 2025-12-04 | 5.18 | 4.99 | ↓$0.19 (-3.67%) | 4.89 | 5.25 | 196.56K |
| 2025-12-03 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.12 | 5.25 | 94.14K |
| 2025-12-02 | 5.20 | 5.08 | ↓$0.12 (-2.31%) | 5.05 | 5.39 | 225.20K |
| 2025-12-01 | 4.84 | 5.15 | ↑$0.31 (6.40%) | 4.84 | 5.17 | 170.14K |
| 2025-11-28 | 5.06 | 4.90 | ↓$0.16 (-3.16%) | 4.89 | 5.07 | 82.24K |
| 2025-11-26 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.99 | 5.08 | 95.16K |
| 2025-11-25 | 4.77 | 5.03 | ↑$0.26 (5.45%) | 4.77 | 5.05 | 144.12K |
| 2025-11-24 | 4.64 | 4.75 | ↑$0.11 (2.37%) | 4.52 | 4.84 | 136.12K |
| 2025-11-21 | 4.53 | 4.74 | ↑$0.21 (4.64%) | 4.45 | 4.85 | 146.96K |
| 2025-11-20 | 4.61 | 4.50 | ↓$0.11 (-2.39%) | 4.47 | 4.68 | 111K |
| 2025-11-19 | 4.60 | 4.57 | ↓$0.03 (-0.65%) | 4.52 | 4.68 | 175.63K |
| 2025-11-18 | 4.97 | 4.65 | ↓$0.32 (-6.44%) | 4.65 | 4.97 | 179.96K |
| 2025-11-17 | 4.96 | 4.87 | ↓$0.09 (-1.81%) | 4.83 | 5.04 | 111.95K |
| 2025-11-14 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.82 | 4.96 | 104.22K |
| 2025-11-13 | 5.07 | 4.93 | ↓$0.14 (-2.76%) | 4.89 | 5.12 | 162.04K |
| 2025-11-12 | 5.36 | 5.14 | ↓$0.22 (-4.10%) | 5.07 | 5.36 | 143.32K |
| 2025-11-11 | 4.90 | 5.24 | ↑$0.34 (6.94%) | 4.85 | 5.32 | 153.66K |
| 2025-11-10 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.76 | 4.98 | 184.86K |
| 2025-11-07 | 5.01 | 4.91 | ↓$0.10 (-2.00%) | 4.88 | 5.13 | 195.45K |
| 2025-11-06 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.93 | 5.11 | 302.88K |
| 2025-11-05 | 5.49 | 5.07 | ↓$0.42 (-7.65%) | 5.01 | 5.49 | 378.51K |
| 2025-11-04 | 4.81 | 5.49 | ↑$0.68 (14.14%) | 4.74 | 5.84 | 663.21K |
| 2025-11-03 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.61 | 4.85 | 259.78K |
| 2025-10-31 | 4.83 | 4.74 | ↓$0.09 (-1.86%) | 4.72 | 4.88 | 205.16K |
| 2025-10-30 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.82 | 4.96 | 152.41K |
| 2025-10-29 | 5.53 | 4.99 | ↓$0.54 (-9.76%) | 4.98 | 5.54 | 174.55K |
| 2025-10-28 | 5.87 | 5.53 | ↓$0.34 (-5.79%) | 5.53 | 5.87 | 174.64K |
| 2025-10-27 | 5.97 | 5.89 | ↓$0.08 (-1.34%) | 5.78 | 5.98 | 208.91K |
| 2025-10-24 | 5.84 | 5.92 | ↑$0.08 (1.37%) | 5.76 | 5.93 | 144.47K |
Create an account or log in to view more rows.
$TBI News?
$TBI strong move here
$TBI what happened
$TBI i'm out of slaps for the day
$TBI CHUG CHUG CHUG
$TBI how low can she go
$TBI Starting a small position
$TBI why is this not moving lol
$TBI used to this fuckery!! Not leaving no chance !
$TBI is being added