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
)
10.99
-0.08 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Dec 31, 2008
8.950
9.810
8.950
9.570
321,019
+0.49(+5.40%)
Dec 30, 2008
8.820
9.080
8.500
9.080
265,934
+0.36(+4.13%)
Dec 29, 2008
9.120
9.120
8.460
8.720
186,811
-0.43(-4.70%)
Dec 26, 2008
8.890
9.230
8.890
9.150
139,817
+0.28(+3.16%)
Dec 24, 2008
8.780
8.920
8.610
8.870
65,616
+0.10(+1.14%)
Dec 23, 2008
8.970
9.310
8.600
8.770
225,381
-0.10(-1.13%)
Dec 22, 2008
9.550
9.560
8.420
8.870
215,034
-0.59(-6.24%)
Dec 19, 2008
9.470
9.940
9.290
9.460
519,978
+0.16(+1.72%)
Dec 18, 2008
9.420
9.860
8.970
9.300
707,545
-0.13(-1.38%)
Dec 17, 2008
8.950
9.490
8.790
9.430
310,294
+0.33(+3.63%)
Dec 16, 2008
8.140
9.160
7.990
9.100
525,879
+1.09(+13.61%)
Dec 15, 2008
8.440
8.440
7.840
8.010
508,665
-0.35(-4.19%)
Dec 12, 2008
7.480
8.370
7.220
8.360
320,661
+0.68(+8.85%)
Dec 11, 2008
8.640
8.670
7.630
7.680
334,353
-1.08(-12.33%)
Dec 10, 2008
8.510
8.810
8.390
8.760
252,116
+0.33(+3.91%)
Dec 09, 2008
8.070
8.840
7.960
8.430
500,604
+0.30(+3.69%)
Dec 08, 2008
8.210
8.535
8.070
8.130
424,433
-0.02(-0.25%)
Dec 05, 2008
7.500
8.230
7.430
8.150
431,439
+0.56(+7.38%)
Dec 04, 2008
7.370
7.860
7.370
7.590
392,101
+0.09(+1.20%)
Dec 03, 2008
7.120
7.580
6.950
7.500
396,087
+0.40(+5.63%)
Dec 02, 2008
6.490
7.100
6.490
7.100
512,056
+0.54(+8.23%)
Dec 01, 2008
7.170
7.280
6.540
6.560
452,773
-0.85(-11.47%)
Nov 28, 2008
7.620
7.800
7.380
7.410
424,647
-0.38(-4.88%)
Nov 26, 2008
7.040
7.830
6.910
7.790
211,898
+0.55(+7.60%)
Nov 25, 2008
7.450
7.450
6.820
7.240
393,458
+0.26(+3.72%)
Nov 24, 2008
6.580
7.010
6.330
6.980
597,369
+0.49(+7.55%)
Nov 21, 2008
6.330
6.490
5.570
6.490
534,332
+0.43(+7.10%)
Nov 20, 2008
6.510
6.830
6.030
6.060
379,964
-0.59(-8.87%)
Nov 19, 2008
7.010
7.160
6.610
6.650
498,372
-0.38(-5.41%)
Nov 18, 2008
7.040
7.370
6.750
7.030
435,020
+0.03(+0.43%)
Nov 17, 2008
6.470
7.060
6.370
7.000
736,063
+0.48(+7.36%)
Nov 14, 2008
7.040
7.180
6.520
6.520
421,270
-0.67(-9.32%)
Nov 13, 2008
6.490
7.200
6.060
7.190
480,841
+0.59(+8.94%)
Nov 12, 2008
6.960
7.080
6.580
6.600
465,564
-0.52(-7.30%)
Nov 11, 2008
7.210
7.310
6.950
7.120
432,102
-0.14(-1.93%)
Nov 10, 2008
7.810
7.810
7.120
7.260
337,071
-0.34(-4.47%)
Nov 07, 2008
7.820
7.940
7.460
7.600
340,303
-0.18(-2.31%)
Nov 06, 2008
7.870
8.070
7.720
7.780
318,435
-0.14(-1.77%)
Nov 05, 2008
8.280
8.400
7.880
7.920
316,246
-0.50(-5.94%)
Nov 04, 2008
8.320
8.520
8.130
8.420
377,844
+0.24(+2.93%)
Nov 03, 2008
8.300
8.590
8.090
8.180
562,872
-0.15(-1.80%)
Oct 31, 2008
8.010
8.550
7.870
8.330
600,847
+0.24(+2.97%)
Oct 30, 2008
7.940
8.200
7.730
8.090
283,745
+0.24(+3.06%)
Oct 29, 2008
7.600
8.120
7.380
7.850
546,522
+0.31(+4.11%)
Oct 28, 2008
7.150
7.550
6.720
7.540
470,621
+0.49(+6.95%)
Oct 27, 2008
7.300
7.490
7.050
7.050
335,638
-0.44(-5.87%)
Oct 24, 2008
7.590
7.690
6.970
7.490
645,266
-0.45(-5.67%)
Oct 23, 2008
8.490
8.590
7.740
7.940
509,926
-0.63(-7.35%)
Oct 22, 2008
8.760
8.990
8.360
8.570
416,399
-0.40(-4.46%)
Oct 21, 2008
9.130
9.210
8.830
8.970
561,499
-0.31(-3.34%)
Oct 20, 2008
9.660
9.890
8.920
9.280
667,525
-0.20(-2.11%)
Oct 17, 2008
9.170
10.03
8.820
9.480
1,070,592
+0.14(+1.50%)
Oct 16, 2008
8.980
9.530
8.460
9.340
1,296,226
-0.07(-0.74%)
Oct 15, 2008
10.46
10.46
9.410
9.410
684,849
-0.89(-8.64%)
Oct 14, 2008
13.22
13.22
10.22
10.30
772,695
-1.13(-9.89%)
Oct 13, 2008
12.16
12.27
10.85
11.43
771,017
-0.01(-0.09%)
Oct 10, 2008
9.400
12.23
9.240
11.44
880,173
+0.45(+4.09%)
Oct 09, 2008
12.41
12.97
10.99
10.99
530,254
-1.39(-11.23%)
Oct 08, 2008
12.32
13.00
12.26
12.38
1,148,419
-0.43(-3.36%)
Oct 07, 2008
13.52
13.91
12.73
12.81
512,478
-0.49(-3.68%)
Oct 06, 2008
12.56
13.62
12.20
13.30
832,065
-1.03(-7.19%)
Oct 03, 2008
15.06
15.31
14.30
14.33
295,066
-0.34(-2.32%)
Oct 02, 2008
15.97
15.97
14.65
14.67
216,913
-1.22(-7.68%)
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
.