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 (%)
May 29, 2009
8.540
8.600
8.310
8.530
228,738
-0.02(-0.23%)
May 28, 2009
8.640
8.820
8.310
8.550
189,680
-0.01(-0.12%)
May 27, 2009
9.060
9.150
8.530
8.560
284,926
-0.53(-5.83%)
May 26, 2009
8.300
9.270
8.300
9.090
193,690
+0.56(+6.57%)
May 22, 2009
8.850
8.880
8.480
8.530
159,877
-0.29(-3.29%)
May 21, 2009
8.750
8.880
8.580
8.820
224,440
-0.08(-0.90%)
May 20, 2009
9.160
9.220
8.870
8.900
261,562
-0.21(-2.31%)
May 19, 2009
9.170
9.220
8.980
9.110
171,254
-0.21(-2.25%)
May 18, 2009
9.290
9.350
9.010
9.320
259,661
+0.14(+1.53%)
May 15, 2009
9.330
9.470
9.120
9.180
239,615
-0.17(-1.82%)
May 14, 2009
9.360
9.520
9.230
9.350
182,392
+0.07(+0.75%)
May 13, 2009
9.360
9.520
9.250
9.280
456,819
-0.25(-2.62%)
May 12, 2009
9.470
9.730
9.260
9.530
421,507
-0.01(-0.10%)
May 11, 2009
9.160
9.700
8.960
9.540
337,076
+0.35(+3.81%)
May 08, 2009
8.830
9.250
8.740
9.190
417,765
+0.47(+5.39%)
May 07, 2009
9.300
9.420
8.700
8.720
212,952
-0.33(-3.65%)
May 06, 2009
9.510
9.560
8.810
9.050
465,084
-0.44(-4.64%)
May 05, 2009
9.910
9.930
9.370
9.490
271,402
-0.51(-5.10%)
May 04, 2009
9.890
10.01
9.850
10.00
298,863
+0.52(+5.49%)
May 01, 2009
9.710
9.730
9.410
9.480
270,876
-0.23(-2.37%)
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%)
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
.