TrueBlue, Inc. Common Stock (TBI)
5.6400
+0.3300 (6.21%)
NYSE · Last Trade: Apr 2nd, 7:41 PM EDT
Historical Prices For TrueBlue, Inc. Common Stock (TBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.22 | 5.75 | 5.22 | 5.64 | 281,972 | 5.64 |
| 4/01/2025 | 5.28 | 5.35 | 5.07 | 5.31 | 176,074 | 5.31 |
| 3/31/2025 | 5.49 | 5.49 | 5.29 | 5.31 | 170,434 | 5.31 |
| 3/28/2025 | 5.81 | 5.83 | 5.43 | 5.59 | 211,327 | 5.59 |
| 3/27/2025 | 5.60 | 5.92 | 5.54 | 5.83 | 216,975 | 5.83 |
| 3/26/2025 | 5.61 | 5.67 | 5.53 | 5.59 | 114,804 | 5.59 |
| 3/25/2025 | 6.00 | 6.00 | 5.63 | 5.64 | 263,646 | 5.64 |
| 3/24/2025 | 5.85 | 6.20 | 5.80 | 6.04 | 380,487 | 6.04 |
| 3/21/2025 | 5.71 | 5.78 | 5.52 | 5.71 | 736,287 | 5.71 |
| 3/20/2025 | 5.67 | 5.97 | 5.67 | 5.80 | 149,430 | 5.80 |
| 3/19/2025 | 5.64 | 5.75 | 5.60 | 5.75 | 156,113 | 5.75 |
| 3/18/2025 | 5.74 | 5.74 | 5.55 | 5.64 | 247,278 | 5.64 |
| 3/17/2025 | 5.80 | 5.99 | 5.74 | 5.74 | 154,340 | 5.74 |
| 3/14/2025 | 5.57 | 5.90 | 5.55 | 5.83 | 213,169 | 5.83 |
| 3/13/2025 | 5.36 | 5.48 | 5.25 | 5.46 | 218,805 | 5.46 |
| 3/12/2025 | 5.37 | 5.38 | 5.19 | 5.31 | 198,667 | 5.31 |
| 3/11/2025 | 5.40 | 5.54 | 5.25 | 5.29 | 212,451 | 5.29 |
| 3/10/2025 | 5.59 | 5.66 | 5.46 | 5.47 | 196,231 | 5.47 |
| 3/07/2025 | 6.04 | 6.04 | 5.70 | 5.70 | 198,867 | 5.70 |
| 3/06/2025 | 5.54 | 6.16 | 5.51 | 6.07 | 267,677 | 6.07 |
| 3/05/2025 | 5.70 | 5.77 | 5.55 | 5.62 | 144,322 | 5.62 |
| 3/04/2025 | 5.60 | 5.81 | 5.53 | 5.66 | 226,368 | 5.66 |
| 3/03/2025 | 6.29 | 6.32 | 5.59 | 5.63 | 260,952 | 5.63 |
| 2/28/2025 | 6.12 | 6.35 | 6.02 | 6.28 | 298,294 | 6.28 |
| 2/27/2025 | 6.10 | 6.26 | 5.98 | 6.19 | 225,484 | 6.19 |
| 2/26/2025 | 5.87 | 6.15 | 5.85 | 6.12 | 307,265 | 6.12 |
| 2/25/2025 | 6.10 | 6.21 | 5.88 | 5.94 | 293,899 | 5.94 |
| 2/24/2025 | 6.42 | 6.42 | 6.11 | 6.12 | 191,439 | 6.12 |
| 2/21/2025 | 6.40 | 6.48 | 6.05 | 6.34 | 414,230 | 6.34 |
| 2/20/2025 | 7.86 | 7.86 | 6.20 | 6.33 | 500,141 | 6.33 |
| 2/19/2025 | 7.37 | 7.52 | 7.26 | 7.45 | 113,691 | 7.45 |
| 2/18/2025 | 7.42 | 7.54 | 7.33 | 7.38 | 146,198 | 7.38 |
| 2/14/2025 | 7.54 | 7.71 | 7.31 | 7.51 | 77,356 | 7.51 |
| 2/13/2025 | 7.39 | 7.47 | 7.28 | 7.40 | 69,386 | 7.40 |
| 2/12/2025 | 7.36 | 7.41 | 7.14 | 7.28 | 135,972 | 7.28 |
| 2/11/2025 | 7.21 | 7.42 | 7.18 | 7.42 | 124,536 | 7.42 |
| 2/10/2025 | 7.38 | 7.38 | 7.21 | 7.27 | 132,106 | 7.27 |
| 2/07/2025 | 7.59 | 7.69 | 7.29 | 7.33 | 110,689 | 7.33 |
| 2/06/2025 | 8.22 | 8.22 | 7.68 | 7.69 | 66,700 | 7.69 |
| 2/05/2025 | 8.51 | 8.51 | 8.13 | 8.20 | 117,884 | 8.20 |
| 2/04/2025 | 7.82 | 8.55 | 7.79 | 8.45 | 157,096 | 8.45 |
| 2/03/2025 | 7.96 | 8.13 | 7.82 | 7.83 | 117,386 | 7.83 |
| 1/31/2025 | 8.10 | 8.42 | 8.10 | 8.15 | 145,838 | 8.15 |
| 1/30/2025 | 8.12 | 8.21 | 8.02 | 8.14 | 91,305 | 8.14 |
| 1/29/2025 | 7.96 | 8.20 | 7.90 | 8.06 | 120,698 | 8.06 |
| 1/28/2025 | 8.22 | 8.22 | 7.86 | 8.00 | 131,295 | 8.00 |
| 1/27/2025 | 7.91 | 8.33 | 7.80 | 8.23 | 160,906 | 8.23 |
| 1/24/2025 | 7.63 | 7.88 | 7.49 | 7.87 | 119,154 | 7.87 |
| 1/23/2025 | 7.75 | 7.83 | 7.54 | 7.62 | 115,363 | 7.62 |
| 1/22/2025 | 7.82 | 7.94 | 7.76 | 7.80 | 102,308 | 7.80 |
| 1/21/2025 | 7.90 | 8.00 | 7.84 | 7.86 | 97,731 | 7.86 |
| 1/17/2025 | 8.15 | 8.20 | 7.69 | 7.83 | 113,149 | 7.83 |
| 1/16/2025 | 7.75 | 8.07 | 7.68 | 8.03 | 103,700 | 8.03 |
| 1/15/2025 | 7.68 | 7.79 | 7.62 | 7.76 | 109,799 | 7.76 |
| 1/14/2025 | 7.30 | 7.46 | 7.15 | 7.44 | 137,412 | 7.44 |
| 1/13/2025 | 7.27 | 7.33 | 7.25 | 7.30 | 84,331 | 7.30 |
| 1/10/2025 | 7.43 | 7.56 | 7.28 | 7.31 | 132,970 | 7.31 |
| 1/08/2025 | 7.63 | 7.64 | 7.43 | 7.58 | 95,598 | 7.58 |
| 1/07/2025 | 8.00 | 8.10 | 7.54 | 7.68 | 168,014 | 7.68 |
| 1/06/2025 | 8.19 | 8.29 | 7.97 | 7.98 | 120,273 | 7.98 |
| 1/03/2025 | 7.86 | 8.15 | 7.80 | 8.12 | 130,482 | 8.12 |