TrueBlue, Inc. Common Stock (TBI)
6.4800
+0.2900 (4.68%)
NYSE · Last Trade: Jul 16th, 7:03 PM EDT
Historical Prices For TrueBlue, Inc. Common Stock (TBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2025 | 6.22 | 6.55 | 6.20 | 6.48 | 178,052 | 6.48 |
| 7/15/2025 | 6.09 | 6.30 | 6.03 | 6.19 | 262,149 | 6.19 |
| 7/14/2025 | 6.17 | 6.21 | 6.02 | 6.08 | 159,545 | 6.08 |
| 7/11/2025 | 6.33 | 6.33 | 6.06 | 6.21 | 183,322 | 6.21 |
| 7/10/2025 | 6.63 | 6.68 | 6.37 | 6.42 | 129,748 | 6.42 |
| 7/09/2025 | 6.76 | 6.81 | 6.58 | 6.63 | 177,531 | 6.63 |
| 7/08/2025 | 6.70 | 6.88 | 6.62 | 6.73 | 167,708 | 6.73 |
| 7/07/2025 | 6.57 | 6.80 | 6.57 | 6.70 | 192,101 | 6.70 |
| 7/03/2025 | 6.65 | 6.69 | 6.57 | 6.65 | 60,429 | 6.65 |
| 7/02/2025 | 6.71 | 6.71 | 6.44 | 6.59 | 122,721 | 6.59 |
| 7/01/2025 | 6.40 | 6.84 | 6.36 | 6.60 | 141,134 | 6.60 |
| 6/30/2025 | 6.70 | 6.72 | 6.47 | 6.48 | 142,697 | 6.48 |
| 6/27/2025 | 6.64 | 6.80 | 6.54 | 6.66 | 216,481 | 6.66 |
| 6/26/2025 | 6.47 | 6.58 | 6.42 | 6.56 | 131,019 | 6.56 |
| 6/25/2025 | 6.51 | 6.53 | 6.27 | 6.42 | 251,026 | 6.42 |
| 6/24/2025 | 6.98 | 7.05 | 6.55 | 6.59 | 208,223 | 6.59 |
| 6/23/2025 | 6.70 | 6.94 | 6.65 | 6.86 | 172,654 | 6.86 |
| 6/20/2025 | 7.14 | 7.19 | 6.71 | 6.82 | 740,765 | 6.82 |
| 6/18/2025 | 6.90 | 7.35 | 6.90 | 7.08 | 272,995 | 7.08 |
| 6/17/2025 | 6.84 | 6.96 | 6.75 | 6.76 | 159,779 | 6.76 |
| 6/16/2025 | 6.72 | 7.22 | 6.67 | 6.93 | 192,000 | 6.93 |
| 6/13/2025 | 6.61 | 6.74 | 6.48 | 6.62 | 179,996 | 6.62 |
| 6/12/2025 | 6.42 | 6.81 | 6.29 | 6.76 | 189,130 | 6.76 |
| 6/11/2025 | 6.24 | 6.55 | 6.17 | 6.52 | 309,913 | 6.52 |
| 6/10/2025 | 6.10 | 6.28 | 6.08 | 6.17 | 95,838 | 6.17 |
| 6/09/2025 | 6.57 | 6.68 | 6.14 | 6.14 | 197,565 | 6.14 |
| 6/06/2025 | 6.16 | 6.56 | 6.09 | 6.49 | 204,141 | 6.49 |
| 6/05/2025 | 6.01 | 6.12 | 5.94 | 6.00 | 172,504 | 6.00 |
| 6/04/2025 | 6.04 | 6.08 | 5.85 | 5.99 | 288,924 | 5.99 |
| 6/03/2025 | 5.77 | 6.07 | 5.66 | 6.00 | 221,713 | 6.00 |
| 6/02/2025 | 5.99 | 6.03 | 5.69 | 5.79 | 337,539 | 5.79 |
| 5/30/2025 | 5.84 | 6.04 | 5.82 | 6.00 | 175,240 | 6.00 |
| 5/29/2025 | 6.05 | 6.05 | 5.83 | 5.93 | 162,479 | 5.93 |
| 5/28/2025 | 6.13 | 6.28 | 5.97 | 6.02 | 236,474 | 6.02 |
| 5/27/2025 | 5.88 | 6.17 | 5.79 | 6.12 | 210,803 | 6.12 |
| 5/23/2025 | 5.49 | 5.76 | 5.41 | 5.74 | 381,547 | 5.74 |
| 5/22/2025 | 5.63 | 5.76 | 5.54 | 5.66 | 304,148 | 5.66 |
| 5/21/2025 | 5.54 | 5.90 | 5.52 | 5.67 | 266,952 | 5.67 |
| 5/20/2025 | 5.98 | 5.98 | 5.61 | 5.64 | 342,086 | 5.64 |
| 5/19/2025 | 5.49 | 6.04 | 5.49 | 6.00 | 536,437 | 6.00 |
| 5/16/2025 | 5.20 | 5.67 | 5.14 | 5.60 | 582,872 | 5.60 |
| 5/15/2025 | 5.23 | 5.41 | 5.05 | 5.14 | 503,917 | 5.14 |
| 5/14/2025 | 5.55 | 5.72 | 5.31 | 5.31 | 511,443 | 5.31 |
| 5/13/2025 | 5.79 | 6.09 | 5.48 | 5.50 | 3,796,584 | 5.50 |
| 5/12/2025 | 4.64 | 4.74 | 4.45 | 4.65 | 412,255 | 4.65 |
| 5/09/2025 | 4.29 | 4.56 | 4.29 | 4.40 | 355,556 | 4.40 |
| 5/08/2025 | 4.06 | 4.30 | 3.93 | 4.27 | 456,051 | 4.27 |
| 5/07/2025 | 3.90 | 4.18 | 3.75 | 3.98 | 253,098 | 3.98 |
| 5/06/2025 | 3.89 | 4.17 | 3.45 | 3.84 | 756,163 | 3.84 |
| 5/05/2025 | 4.34 | 4.39 | 4.24 | 4.29 | 134,454 | 4.29 |
| 5/02/2025 | 4.47 | 4.62 | 4.33 | 4.44 | 126,141 | 4.44 |
| 5/01/2025 | 4.37 | 4.47 | 4.19 | 4.38 | 134,037 | 4.38 |
| 4/30/2025 | 4.22 | 4.36 | 4.11 | 4.34 | 196,717 | 4.34 |
| 4/29/2025 | 4.30 | 4.34 | 4.16 | 4.31 | 159,580 | 4.31 |
| 4/28/2025 | 4.29 | 4.42 | 4.15 | 4.30 | 121,101 | 4.30 |
| 4/25/2025 | 4.41 | 4.41 | 4.25 | 4.29 | 151,091 | 4.29 |
| 4/24/2025 | 4.37 | 4.48 | 4.32 | 4.47 | 226,472 | 4.47 |
| 4/23/2025 | 4.52 | 4.65 | 4.31 | 4.41 | 248,228 | 4.41 |
| 4/22/2025 | 4.29 | 4.44 | 4.03 | 4.37 | 268,861 | 4.37 |
| 4/21/2025 | 4.20 | 4.27 | 4.11 | 4.22 | 267,914 | 4.22 |
| 4/17/2025 | 4.17 | 4.30 | 4.11 | 4.25 | 209,673 | 4.25 |