Trueblue Inc (NY: TBI )

19.26 USD -0.48 (-2.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 19.51 19.51 19.17 19.26 190,000 -0.48(-2.43%)
Jan 14, 2021 19.65 20.07 19.45 19.74 122,967 +0.27(+1.39%)
Jan 13, 2021 19.86 19.86 19.39 19.47 109,040 -0.44(-2.21%)
Jan 12, 2021 19.41 20.03 19.38 19.91 125,122 +0.63(+3.27%)
Jan 11, 2021 19.30 19.63 19.16 19.28 108,122 -0.32(-1.63%)
Jan 08, 2021 20.00 20.00 19.42 19.60 110,100 -0.29(-1.46%)
Jan 07, 2021 19.91 20.04 19.56 19.89 121,642 +0.04(+0.20%)
Jan 06, 2021 19.11 20.15 19.11 19.85 239,127 +1.08(+5.75%)
Jan 05, 2021 18.34 19.10 18.33 18.77 166,217 +0.38(+2.07%)
Jan 04, 2021 18.80 19.04 18.26 18.39 168,120 -0.30(-1.61%)
Dec 31, 2020 18.69 18.69 18.69 84,828 -0.06(-0.32%)
Dec 30, 2020 18.85 18.93 18.57 18.75 84,828 -0.04(-0.21%)
Dec 29, 2020 19.45 19.45 18.63 18.79 107,721 -0.59(-3.04%)
Dec 28, 2020 19.45 19.71 19.20 19.38 154,957 +0.20(+1.04%)
Dec 24, 2020 19.16 19.43 19.06 19.18 79,200 +0.00(+0.00%)
Dec 23, 2020 18.84 19.25 18.62 19.18 102,904 +0.54(+2.90%)
Dec 22, 2020 18.67 18.81 18.51 18.64 139,854 -0.05(-0.27%)
Dec 21, 2020 18.63 18.86 18.49 18.69 233,002 -0.25(-1.32%)
Dec 18, 2020 18.75 19.28 18.61 18.94 727,000 +0.26(+1.39%)
Dec 17, 2020 18.89 19.01 18.50 18.68 175,835 -0.21(-1.11%)
Dec 16, 2020 18.94 19.00 18.54 18.89 153,809 -0.05(-0.26%)
Dec 15, 2020 18.76 19.11 18.37 18.94 131,666 +0.28(+1.50%)
Dec 14, 2020 19.56 19.80 18.34 18.66 232,548 -1.58(-7.81%)
Dec 11, 2020 19.89 20.49 19.89 20.24 154,500 +0.33(+1.66%)
Dec 10, 2020 19.84 20.25 19.77 19.91 144,405 -0.22(-1.09%)
Dec 09, 2020 20.64 20.66 19.94 20.13 250,911 -0.23(-1.13%)
Dec 08, 2020 19.87 20.44 19.87 20.36 197,872 +0.23(+1.14%)
Dec 07, 2020 20.19 20.22 19.76 20.13 216,658 -0.20(-0.98%)
Dec 04, 2020 19.80 20.41 19.61 20.33 194,400 +0.75(+3.83%)
Dec 03, 2020 19.36 19.60 19.01 19.58 162,745 +0.26(+1.35%)
Dec 02, 2020 19.00 19.51 18.99 19.32 95,334 +0.18(+0.94%)
Dec 01, 2020 19.33 19.48 18.80 19.14 182,589 +0.04(+0.21%)
Nov 30, 2020 20.21 20.24 19.08 19.10 209,350 -1.17(-5.77%)
Nov 27, 2020 20.25 20.59 20.08 20.27 80,300 -0.08(-0.39%)
Nov 25, 2020 20.20 20.37 19.99 20.35 141,700 -0.12(-0.59%)
Nov 24, 2020 19.94 20.81 19.64 20.47 173,624 +0.94(+4.81%)
Nov 23, 2020 18.94 19.77 18.61 19.53 243,654 +1.90(+10.78%)
Nov 20, 2020 17.67 17.86 17.47 17.63 141,200 -0.24(-1.34%)
Nov 19, 2020 17.84 17.96 17.47 17.87 112,244 +0.03(+0.17%)
Nov 18, 2020 18.30 18.55 17.84 17.84 141,290 -0.21(-1.16%)
Nov 17, 2020 17.90 18.19 17.49 18.05 148,627 -0.13(-0.72%)
Nov 16, 2020 17.93 18.18 17.81 18.18 154,243 +0.69(+3.95%)
Nov 13, 2020 17.09 17.60 17.09 17.49 130,300 +0.58(+3.43%)
Nov 12, 2020 17.11 17.62 16.66 16.91 171,055 -0.45(-2.59%)
Nov 11, 2020 18.16 18.25 17.10 17.36 181,390 -0.76(-4.19%)
Nov 10, 2020 17.88 18.40 17.64 18.12 183,398 +0.51(+2.90%)
Nov 09, 2020 16.92 18.02 16.46 17.61 225,079 +1.99(+12.74%)
Nov 06, 2020 15.73 15.94 15.53 15.62 207,700 +0.01(+0.06%)
Nov 05, 2020 15.44 15.81 15.44 15.61 121,605 +0.21(+1.36%)
Nov 04, 2020 15.72 16.11 15.29 15.40 169,740 -0.69(-4.29%)
Nov 03, 2020 15.90 16.32 15.90 16.09 264,867 +0.41(+2.61%)
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.