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
)
10.54
-0.02 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Feb 02, 2009
8.350
8.860
8.260
8.760
466,433
+0.26(+3.06%)
Jan 30, 2009
8.720
8.940
8.370
8.500
0
-0.22(-2.52%)
Jan 29, 2009
9.300
9.500
8.670
8.720
305,049
-0.91(-9.45%)
Jan 28, 2009
9.220
9.730
9.220
9.630
312,264
+0.55(+6.06%)
Jan 27, 2009
8.730
9.290
8.730
9.080
278,494
+0.19(+2.14%)
Jan 26, 2009
8.470
9.030
8.470
8.890
283,072
+0.41(+4.83%)
Jan 23, 2009
8.430
8.800
8.330
8.480
407,539
-0.06(-0.70%)
Jan 22, 2009
8.880
8.910
8.330
8.540
291,198
-0.37(-4.15%)
Jan 21, 2009
8.510
8.960
8.220
8.910
248,265
+0.55(+6.58%)
Jan 20, 2009
8.890
8.990
8.340
8.360
396,716
-0.67(-7.42%)
Jan 16, 2009
9.310
9.310
8.600
9.030
272,598
-0.14(-1.53%)
Jan 15, 2009
8.550
9.260
8.360
9.170
403,219
+0.60(+7.00%)
Jan 14, 2009
9.010
9.010
8.030
8.570
543,191
-0.41(-4.57%)
Jan 13, 2009
8.790
9.180
8.790
8.980
217,184
+0.16(+1.81%)
Jan 12, 2009
8.910
9.170
8.700
8.820
274,590
-0.13(-1.45%)
Jan 09, 2009
9.770
9.810
8.910
8.950
253,556
-0.82(-8.39%)
Jan 08, 2009
9.570
10.15
9.410
9.770
252,516
+0.04(+0.41%)
Jan 07, 2009
9.940
10.00
9.400
9.730
185,567
-0.51(-4.98%)
Jan 06, 2009
9.860
10.47
9.830
10.24
193,445
+0.45(+4.60%)
Jan 05, 2009
9.890
10.03
9.560
9.790
248,891
-0.09(-0.91%)
Jan 02, 2009
9.580
10.00
9.490
9.880
0
+0.31(+3.24%)
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
.