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
)
8.180
-0.230 (-2.73%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
8.330
8.490
8.145
8.180
700,027
-0.23(-2.73%)
Sep 19, 2024
8.290
8.410
8.170
8.410
170,573
+0.33(+4.08%)
Sep 18, 2024
7.880
8.420
7.880
8.080
216,300
+0.18(+2.28%)
Sep 17, 2024
7.660
7.970
7.650
7.900
328,286
+0.36(+4.77%)
Sep 16, 2024
7.740
7.760
7.480
7.540
233,866
-0.12(-1.57%)
Sep 13, 2024
7.670
7.790
7.620
7.660
208,313
+0.12(+1.59%)
Sep 12, 2024
7.560
7.690
7.440
7.540
186,799
+0.04(+0.53%)
Sep 11, 2024
7.390
7.540
7.360
7.500
167,585
+0.06(+0.81%)
Sep 10, 2024
7.200
7.520
7.090
7.440
227,069
+0.20(+2.76%)
Sep 09, 2024
7.400
7.450
7.230
7.240
228,183
-0.16(-2.16%)
Sep 06, 2024
7.730
7.770
7.280
7.400
216,804
-0.35(-4.52%)
Sep 05, 2024
7.860
7.890
7.695
7.750
138,833
-0.04(-0.51%)
Sep 04, 2024
7.780
7.990
7.710
7.790
194,788
-0.01(-0.13%)
Sep 03, 2024
7.910
8.040
7.620
7.800
179,923
-0.17(-2.13%)
Aug 30, 2024
8.080
8.225
7.790
7.970
186,465
-0.14(-1.73%)
Aug 29, 2024
8.200
8.280
8.060
8.110
150,603
+0.00(+0.00%)
Aug 28, 2024
8.060
8.230
7.965
8.110
153,150
-0.05(-0.61%)
Aug 27, 2024
8.300
8.350
8.110
8.160
151,770
-0.17(-2.04%)
Aug 26, 2024
8.170
8.370
8.150
8.330
246,679
+0.29(+3.61%)
Aug 23, 2024
7.680
8.200
7.610
8.040
177,286
+0.39(+5.10%)
Aug 22, 2024
7.740
7.820
7.585
7.650
145,743
-0.06(-0.78%)
Aug 21, 2024
7.510
7.710
7.510
7.710
176,156
+0.21(+2.80%)
Aug 20, 2024
7.830
7.830
7.475
7.500
183,509
-0.38(-4.82%)
Aug 19, 2024
7.760
7.980
7.690
7.880
247,457
+0.17(+2.20%)
Aug 16, 2024
7.730
7.940
7.640
7.710
208,351
-0.06(-0.77%)
Aug 15, 2024
7.840
7.950
7.730
7.770
243,683
+0.17(+2.24%)
Aug 14, 2024
7.660
7.660
7.325
7.600
278,694
-0.03(-0.39%)
Aug 13, 2024
7.570
7.710
7.420
7.630
237,053
+0.15(+2.01%)
Aug 12, 2024
7.750
7.750
7.300
7.480
311,875
-0.23(-2.98%)
Aug 09, 2024
8.140
8.200
7.690
7.710
282,365
-0.34(-4.22%)
Aug 08, 2024
8.000
8.110
7.650
8.050
808,423
+0.16(+2.03%)
Aug 07, 2024
8.030
8.180
7.800
7.890
471,848
-0.21(-2.59%)
Aug 06, 2024
8.620
8.989
7.670
8.100
920,670
-2.61(-24.37%)
Aug 05, 2024
10.77
10.79
10.54
10.71
182,770
-0.57(-5.05%)
Aug 02, 2024
11.10
11.44
11.10
11.28
226,921
-0.24(-2.08%)
Aug 01, 2024
11.94
11.99
11.28
11.52
297,428
-0.43(-3.60%)
Jul 31, 2024
12.14
12.29
11.95
11.95
236,114
-0.17(-1.40%)
Jul 30, 2024
11.89
12.22
11.89
12.12
136,946
+0.31(+2.62%)
Jul 29, 2024
11.94
12.07
11.70
11.81
148,847
-0.08(-0.67%)
Jul 26, 2024
11.97
12.07
11.73
11.89
143,415
+0.15(+1.28%)
Jul 25, 2024
11.53
12.06
11.53
11.74
231,756
+0.23(+2.00%)
Jul 24, 2024
11.69
11.95
11.50
11.51
188,400
-0.25(-2.13%)
Jul 23, 2024
11.25
11.80
11.16
11.76
204,097
+0.37(+3.25%)
Jul 22, 2024
11.39
11.52
11.20
11.39
284,164
+0.06(+0.53%)
Jul 19, 2024
11.16
11.36
11.08
11.33
235,581
+0.19(+1.71%)
Jul 18, 2024
11.27
11.62
11.07
11.14
263,745
-0.20(-1.76%)
Jul 17, 2024
11.01
11.42
10.99
11.34
343,855
+0.27(+2.44%)
Jul 16, 2024
10.44
11.07
10.44
11.07
329,603
+0.81(+7.89%)
Jul 15, 2024
10.16
10.60
10.12
10.26
297,384
+0.22(+2.19%)
Jul 12, 2024
10.14
10.37
10.00
10.04
228,024
+0.07(+0.70%)
Jul 11, 2024
9.380
10.06
9.290
9.970
331,452
+0.85(+9.32%)
Jul 10, 2024
9.480
9.489
9.120
9.120
243,269
-0.31(-3.29%)
Jul 09, 2024
9.830
9.890
9.390
9.430
282,022
-0.40(-4.07%)
Jul 08, 2024
9.690
9.900
9.670
9.830
397,302
+0.19(+1.97%)
Jul 05, 2024
10.22
10.23
9.595
9.640
294,708
-0.64(-6.23%)
Jul 03, 2024
10.53
10.54
10.28
10.28
73,382
-0.23(-2.19%)
Jul 02, 2024
10.43
10.60
10.37
10.51
197,130
+0.10(+0.96%)
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
.