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 (%)
Aug 31, 2009
13.53
13.67
13.38
13.60
371,656
-0.20(-1.45%)
Aug 28, 2009
14.05
14.10
13.59
13.80
304,018
-0.16(-1.15%)
Aug 27, 2009
13.76
14.21
13.70
13.96
573,917
+0.02(+0.14%)
Aug 26, 2009
13.26
14.10
13.24
13.94
1,013,318
+0.70(+5.29%)
Aug 25, 2009
13.29
13.53
13.16
13.24
344,744
-0.01(-0.08%)
Aug 24, 2009
14.07
14.07
13.19
13.25
331,454
-0.74(-5.29%)
Aug 21, 2009
14.00
14.30
13.65
13.99
531,915
+0.19(+1.38%)
Aug 20, 2009
13.47
14.26
13.16
13.80
392,243
+0.25(+1.85%)
Aug 19, 2009
13.09
13.59
12.94
13.55
565,055
+0.24(+1.80%)
Aug 18, 2009
13.33
13.48
12.96
13.31
311,937
+0.45(+3.50%)
Aug 17, 2009
12.88
13.36
12.76
12.86
534,357
-0.60(-4.46%)
Aug 14, 2009
13.40
13.60
13.21
13.46
491,131
-0.02(-0.15%)
Aug 13, 2009
13.40
13.59
13.06
13.48
539,813
+0.20(+1.51%)
Aug 12, 2009
13.00
13.42
12.81
13.28
417,292
+0.28(+2.15%)
Aug 11, 2009
13.40
13.40
12.84
13.00
164,714
-0.51(-3.77%)
Aug 10, 2009
12.87
14.08
12.81
13.51
902,477
+0.48(+3.68%)
Aug 07, 2009
12.84
13.22
12.70
13.03
473,779
+0.48(+3.82%)
Aug 06, 2009
12.90
12.98
12.40
12.55
181,700
-0.25(-1.95%)
Aug 05, 2009
12.92
13.11
12.51
12.80
573,899
-0.15(-1.16%)
Aug 04, 2009
12.73
13.02
12.51
12.95
203,864
+0.16(+1.25%)
Aug 03, 2009
12.79
12.89
12.45
12.79
224,202
+0.09(+0.71%)
Jul 31, 2009
12.73
13.10
12.59
12.70
364,845
-0.13(-1.01%)
Jul 30, 2009
12.85
13.00
12.73
12.83
239,786
+0.10(+0.79%)
Jul 29, 2009
12.46
13.03
12.30
12.73
236,899
+0.18(+1.43%)
Jul 28, 2009
12.74
12.86
12.43
12.55
520,601
-0.33(-2.54%)
Jul 27, 2009
12.73
13.26
12.72
12.88
365,207
-0.01(-0.10%)
Jul 24, 2009
12.49
13.11
12.33
12.89
451
+0.24(+1.90%)
Jul 23, 2009
10.84
12.90
10.84
12.65
2,887,133
+3.64(+40.40%)
Jul 22, 2009
8.990
9.110
8.710
9.010
203,566
+0.00(+0.00%)
Jul 21, 2009
9.400
9.460
8.960
9.010
371,131
-0.33(-3.53%)
Jul 20, 2009
9.150
9.380
8.970
9.340
190,033
+0.26(+2.86%)
Jul 17, 2009
9.310
9.450
8.930
9.080
222,484
-0.26(-2.78%)
Jul 16, 2009
9.090
9.360
8.930
9.340
231,392
+0.17(+1.85%)
Jul 15, 2009
8.350
9.210
8.300
9.170
448,550
+0.92(+11.15%)
Jul 14, 2009
8.020
8.260
7.928
8.250
102,249
+0.20(+2.48%)
Jul 13, 2009
7.740
8.090
7.740
8.050
147,255
+0.18(+2.29%)
Jul 10, 2009
7.670
7.940
7.550
7.870
289,898
+0.13(+1.68%)
Jul 09, 2009
7.790
7.850
7.600
7.740
110,567
-0.02(-0.26%)
Jul 08, 2009
7.840
7.980
7.720
7.760
358,456
-0.06(-0.77%)
Jul 07, 2009
8.030
8.030
7.790
7.820
272,721
-0.18(-2.25%)
Jul 06, 2009
8.120
8.120
7.700
8.000
312,883
-0.18(-2.20%)
Jul 02, 2009
8.500
8.550
8.000
8.180
182,952
-0.61(-6.94%)
Jul 01, 2009
8.490
8.880
8.400
8.790
170,267
+0.39(+4.64%)
Jun 30, 2009
8.380
8.610
8.340
8.400
206,652
+0.00(+0.00%)
Jun 29, 2009
8.340
8.500
7.920
8.400
166,086
+0.07(+0.84%)
Jun 26, 2009
8.010
8.370
7.890
8.330
513,920
+0.25(+3.09%)
Jun 25, 2009
7.900
8.090
7.780
8.080
158,607
+0.23(+2.93%)
Jun 24, 2009
7.680
7.940
7.680
7.850
237,920
+0.18(+2.35%)
Jun 23, 2009
7.840
7.870
7.600
7.670
175,383
-0.01(-0.13%)
Jun 22, 2009
8.060
8.060
7.670
7.680
313,002
-0.42(-5.19%)
Jun 19, 2009
8.810
8.890
8.050
8.100
361,786
-0.56(-6.47%)
Jun 18, 2009
8.540
8.680
8.360
8.660
180,972
+0.08(+0.93%)
Jun 17, 2009
8.340
8.720
8.210
8.580
157,217
+0.22(+2.63%)
Jun 16, 2009
8.730
8.730
8.150
8.360
177,659
-0.26(-3.02%)
Jun 15, 2009
9.000
9.000
8.470
8.620
178,781
-0.44(-4.86%)
Jun 12, 2009
9.130
9.200
8.700
9.060
177,046
-0.11(-1.20%)
Jun 11, 2009
9.260
9.410
9.130
9.170
262,987
-0.09(-0.97%)
Jun 10, 2009
9.400
9.440
8.990
9.260
219,117
-0.08(-0.86%)
Jun 09, 2009
9.430
9.670
9.210
9.340
166,831
-0.06(-0.64%)
Jun 08, 2009
9.570
9.610
9.360
9.400
152,002
-0.20(-2.08%)
Jun 05, 2009
9.280
9.850
9.280
9.600
142,202
+0.38(+4.12%)
Jun 04, 2009
9.180
9.260
8.730
9.220
184,594
+0.07(+0.77%)
Jun 03, 2009
9.370
9.370
8.930
9.150
162,905
-0.28(-2.97%)
Jun 02, 2009
9.230
9.680
9.150
9.430
186,704
+0.12(+1.29%)
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
.