Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trueblue Inc
(NY:
TBI
)
11.17
-0.14 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
9.970
10.17
9.650
9.710
322,474
-0.22(-2.22%)
Apr 29, 2009
9.450
10.10
9.400
9.930
429,793
+0.54(+5.75%)
Apr 28, 2009
9.210
9.720
9.030
9.390
457,915
+0.05(+0.54%)
Apr 27, 2009
9.150
9.460
9.060
9.340
481,454
-0.20(-2.10%)
Apr 24, 2009
9.290
9.650
8.908
9.540
490,082
+0.28(+3.02%)
Apr 23, 2009
9.730
9.730
8.510
9.260
659,390
-0.57(-5.80%)
Apr 22, 2009
8.860
10.29
8.860
9.830
532,691
+0.85(+9.47%)
Apr 21, 2009
8.810
9.320
8.670
8.980
583,734
+0.16(+1.81%)
Apr 20, 2009
9.500
9.590
8.770
8.820
343,544
-1.02(-10.37%)
Apr 17, 2009
9.400
9.950
9.390
9.840
306,696
+0.49(+5.24%)
Apr 16, 2009
9.130
9.480
8.960
9.350
228,109
+0.34(+3.77%)
Apr 15, 2009
8.570
9.040
8.490
9.010
193,840
+0.37(+4.28%)
Apr 14, 2009
8.930
9.030
8.540
8.640
309,292
-0.49(-5.37%)
Apr 13, 2009
9.100
9.190
8.730
9.130
264,862
-0.14(-1.51%)
Apr 09, 2009
9.130
9.440
9.020
9.270
444,860
+0.35(+3.92%)
Apr 08, 2009
8.530
8.930
8.490
8.920
233,667
+0.43(+5.06%)
Apr 07, 2009
8.830
9.090
8.480
8.490
227,304
-0.50(-5.56%)
Apr 06, 2009
9.180
9.180
8.950
8.990
284,746
-0.37(-3.95%)
Apr 03, 2009
9.180
9.400
9.050
9.360
255,438
+0.18(+1.96%)
Apr 02, 2009
8.570
9.590
8.430
9.180
290,611
+0.81(+9.68%)
Apr 01, 2009
8.160
8.470
7.870
8.370
195,476
+0.12(+1.45%)
Mar 31, 2009
8.270
8.630
8.210
8.250
186,357
+0.07(+0.86%)
Mar 30, 2009
8.270
8.520
7.990
8.180
143,402
-0.87(-9.61%)
Mar 26, 2009
8.540
9.080
8.380
9.050
389,765
+0.77(+9.30%)
Mar 25, 2009
7.980
8.440
7.705
8.280
394,527
+0.65(+8.52%)
Mar 24, 2009
7.830
8.060
7.510
7.630
308,248
-0.42(-5.22%)
Mar 23, 2009
7.730
8.050
7.660
8.050
273,619
+0.90(+12.59%)
Mar 20, 2009
7.310
7.650
7.100
7.150
334,944
-0.23(-3.12%)
Mar 19, 2009
7.210
7.540
7.200
7.380
305,581
+0.14(+1.93%)
Mar 18, 2009
6.810
7.430
6.660
7.240
287,362
+0.38(+5.54%)
Mar 17, 2009
6.590
6.860
6.400
6.860
189,281
+0.25(+3.78%)
Mar 16, 2009
6.890
6.890
6.580
6.610
248,129
-0.26(-3.78%)
Mar 13, 2009
6.710
6.920
6.660
6.870
0
+0.07(+1.03%)
Mar 12, 2009
6.280
6.820
6.050
6.800
341,392
+0.50(+7.94%)
Mar 11, 2009
6.560
6.680
6.200
6.300
247,180
-0.25(-3.82%)
Mar 10, 2009
6.150
6.660
6.130
6.550
335,265
+0.54(+8.99%)
Mar 09, 2009
6.150
6.250
6.000
6.010
330,950
-0.16(-2.59%)
Mar 06, 2009
6.110
6.300
5.950
6.170
0
+0.09(+1.48%)
Mar 05, 2009
6.450
6.450
6.060
6.080
158,373
-0.56(-8.43%)
Mar 04, 2009
6.530
6.770
6.360
6.640
321,210
+0.03(+0.45%)
Mar 02, 2009
6.880
6.970
6.510
6.610
577,033
-0.42(-5.97%)
Feb 27, 2009
7.020
7.330
6.730
7.030
0
-0.14(-1.95%)
Feb 26, 2009
7.450
7.680
7.050
7.170
236,585
-0.19(-2.58%)
Feb 25, 2009
7.680
7.775
7.110
7.360
334,333
-0.41(-5.28%)
Feb 24, 2009
7.600
8.050
7.450
7.770
504,376
+0.31(+4.16%)
Feb 23, 2009
7.800
7.960
7.460
7.460
426,034
-0.32(-4.11%)
Feb 20, 2009
7.710
7.920
7.680
7.780
577,476
-0.05(-0.64%)
Feb 19, 2009
8.160
8.350
7.770
7.830
273,291
-0.35(-4.28%)
Feb 18, 2009
7.910
8.350
7.840
8.180
408,705
+0.33(+4.20%)
Feb 17, 2009
7.950
8.030
7.580
7.850
454,236
-0.46(-5.54%)
Feb 13, 2009
8.330
8.790
8.260
8.310
426,358
+0.01(+0.12%)
Feb 12, 2009
8.820
8.820
7.940
8.300
531,508
-0.51(-5.79%)
Feb 11, 2009
8.540
8.850
8.410
8.810
631,621
+0.34(+4.01%)
Feb 10, 2009
8.860
9.120
8.380
8.470
513,841
-0.42(-4.72%)
Feb 09, 2009
9.180
9.190
8.690
8.890
548,581
-0.19(-2.09%)
Feb 06, 2009
8.430
9.460
8.390
9.080
689,577
+0.62(+7.33%)
Feb 05, 2009
8.380
8.900
7.380
8.460
1,291,227
-0.78(-8.44%)
Feb 04, 2009
8.780
9.570
8.780
9.240
342,370
+0.30(+3.36%)
Feb 03, 2009
8.810
8.980
8.560
8.940
261,161
+0.18(+2.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.