TrueBlue Inc (TBI) Historical Stock Data
7.49 ↑0.06 (0.81%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBI is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 7.53 | 7.49 | ↓$0.04 (-0.53%) | 7.39 | 7.58 | 180.93K |
| 2024-10-03 | 7.47 | 7.43 | ↓$0.04 (-0.54%) | 7.31 | 7.50 | 194.55K |
| 2024-10-02 | 7.73 | 7.51 | ↓$0.22 (-2.85%) | 7.44 | 7.76 | 156.04K |
| 2024-10-01 | 7.86 | 7.71 | ↓$0.15 (-1.91%) | 7.53 | 7.86 | 225.37K |
| 2024-09-30 | 7.56 | 7.89 | ↑$0.33 (4.37%) | 7.56 | 7.90 | 165.97K |
| 2024-09-27 | 7.59 | 7.62 | ↑$0.03 (0.40%) | 7.47 | 7.72 | 299.54K |
| 2024-09-26 | 7.50 | 7.45 | ↓$0.05 (-0.67%) | 7.45 | 7.58 | 191.29K |
| 2024-09-25 | 7.69 | 7.44 | ↓$0.25 (-3.25%) | 7.42 | 7.73 | 174.71K |
| 2024-09-24 | 8.03 | 7.71 | ↓$0.32 (-3.99%) | 7.67 | 8.04 | 219.99K |
| 2024-09-23 | 8.21 | 8.00 | ↓$0.21 (-2.56%) | 8.00 | 8.21 | 252.70K |
| 2024-09-20 | 8.33 | 8.18 | ↓$0.15 (-1.80%) | 8.15 | 8.49 | 700.03K |
| 2024-09-19 | 8.29 | 8.41 | ↑$0.12 (1.45%) | 8.17 | 8.41 | 170.57K |
| 2024-09-18 | 7.88 | 8.08 | ↑$0.20 (2.54%) | 7.88 | 8.42 | 216.30K |
| 2024-09-17 | 7.66 | 7.90 | ↑$0.24 (3.13%) | 7.65 | 7.97 | 328.29K |
| 2024-09-16 | 7.74 | 7.54 | ↓$0.20 (-2.58%) | 7.48 | 7.76 | 233.87K |
| 2024-09-13 | 7.67 | 7.66 | ↓$0.01 (-0.13%) | 7.62 | 7.79 | 208.31K |
| 2024-09-12 | 7.56 | 7.54 | ↓$0.02 (-0.26%) | 7.44 | 7.69 | 186.80K |
| 2024-09-11 | 7.39 | 7.50 | ↑$0.11 (1.49%) | 7.36 | 7.54 | 167.59K |
| 2024-09-10 | 7.20 | 7.44 | ↑$0.24 (3.33%) | 7.09 | 7.52 | 227.07K |
| 2024-09-09 | 7.40 | 7.24 | ↓$0.16 (-2.16%) | 7.23 | 7.45 | 228.18K |
| 2024-09-06 | 7.73 | 7.40 | ↓$0.33 (-4.27%) | 7.28 | 7.77 | 216.80K |
| 2024-09-05 | 7.86 | 7.75 | ↓$0.11 (-1.40%) | 7.70 | 7.89 | 138.83K |
| 2024-09-04 | 7.78 | 7.79 | ↑$0.01 (0.13%) | 7.71 | 7.99 | 194.79K |
| 2024-09-03 | 7.91 | 7.80 | ↓$0.11 (-1.39%) | 7.62 | 8.04 | 179.92K |
| 2024-08-30 | 8.08 | 7.97 | ↓$0.11 (-1.36%) | 7.79 | 8.23 | 186.47K |
| 2024-08-29 | 8.20 | 8.11 | ↓$0.09 (-1.10%) | 8.06 | 8.28 | 150.60K |
| 2024-08-28 | 8.06 | 8.11 | ↑$0.05 (0.62%) | 7.97 | 8.23 | 153.15K |
| 2024-08-27 | 8.30 | 8.16 | ↓$0.14 (-1.69%) | 8.11 | 8.35 | 151.77K |
| 2024-08-26 | 8.17 | 8.33 | ↑$0.16 (1.96%) | 8.15 | 8.37 | 246.68K |
| 2024-08-23 | 7.68 | 8.04 | ↑$0.36 (4.69%) | 7.61 | 8.20 | 177.29K |
Create an account or log in to view more rows.
$TBI used to this fuckery!! Not leaving no chance !
$TBI is being added
$TBI Keep up the pressure.
$TBI bull flag
breakout!
$TBI is the dump over
$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