TrueBlue Inc (TBI) Historical Stock Data
7.14 ↑0.11 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBI is down -0.67% a day on average. There have been 13 days where TrueBlue Inc closed green and 17 days where TBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.09 | 7.14 | ↑$0.05 (0.71%) | 7.08 | 7.26 | 115.97K |
| 2024-11-21 | 6.92 | 7.03 | ↑$0.11 (1.59%) | 6.90 | 7.10 | 121.89K |
| 2024-11-20 | 6.72 | 6.86 | ↑$0.14 (2.08%) | 6.67 | 6.86 | 133.57K |
| 2024-11-19 | 6.80 | 6.75 | ↓$0.05 (-0.74%) | 6.63 | 6.80 | 187.10K |
| 2024-11-18 | 6.96 | 6.84 | ↓$0.12 (-1.72%) | 6.77 | 6.96 | 180.12K |
| 2024-11-15 | 7.07 | 6.89 | ↓$0.18 (-2.55%) | 6.81 | 7.08 | 295.76K |
| 2024-11-14 | 7.27 | 7.00 | ↓$0.27 (-3.71%) | 6.98 | 7.35 | 225.63K |
| 2024-11-13 | 7.40 | 7.19 | ↓$0.21 (-2.84%) | 7.18 | 7.42 | 216.66K |
| 2024-11-12 | 7.71 | 7.34 | ↓$0.37 (-4.80%) | 7.34 | 7.71 | 177.86K |
| 2024-11-11 | 7.95 | 7.76 | ↓$0.19 (-2.39%) | 7.76 | 8.01 | 173.38K |
| 2024-11-08 | 8.11 | 7.87 | ↓$0.24 (-2.96%) | 7.85 | 8.17 | 199.69K |
| 2024-11-07 | 8.18 | 8.08 | ↓$0.10 (-1.22%) | 8.06 | 8.27 | 239.85K |
| 2024-11-06 | 7.87 | 8.16 | ↑$0.29 (3.68%) | 7.78 | 8.40 | 314.90K |
| 2024-11-05 | 8.05 | 7.33 | ↓$0.72 (-8.94%) | 6.98 | 8.07 | 256.44K |
| 2024-11-04 | 7.56 | 7.66 | ↑$0.10 (1.32%) | 7.53 | 7.85 | 169.69K |
| 2024-11-01 | 7.58 | 7.60 | ↑$0.02 (0.26%) | 7.52 | 7.76 | 137.46K |
| 2024-10-31 | 7.53 | 7.49 | ↓$0.04 (-0.53%) | 7.46 | 7.67 | 127.86K |
| 2024-10-30 | 7.56 | 7.56 | ↑$0.00 (0.00%) | 7.55 | 7.79 | 116.87K |
| 2024-10-29 | 7.40 | 7.51 | ↑$0.11 (1.49%) | 7.38 | 7.53 | 122.51K |
| 2024-10-28 | 7.31 | 7.46 | ↑$0.15 (2.05%) | 7.31 | 7.57 | 142.23K |
| 2024-10-25 | 7.51 | 7.24 | ↓$0.27 (-3.60%) | 7.24 | 7.56 | 102.19K |
| 2024-10-24 | 7.67 | 7.48 | ↓$0.19 (-2.48%) | 7.44 | 7.85 | 316.83K |
| 2024-10-23 | 7.58 | 7.64 | ↑$0.06 (0.79%) | 7.53 | 7.80 | 157.01K |
| 2024-10-22 | 7.34 | 7.61 | ↑$0.27 (3.68%) | 7.30 | 7.62 | 202.33K |
| 2024-10-21 | 7.70 | 7.40 | ↓$0.30 (-3.90%) | 7.38 | 7.74 | 183.78K |
| 2024-10-18 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.77 | 7.95 | 144.09K |
| 2024-10-17 | 7.93 | 7.82 | ↓$0.11 (-1.39%) | 7.70 | 7.94 | 132.15K |
| 2024-10-16 | 7.71 | 7.92 | ↑$0.21 (2.72%) | 7.63 | 7.98 | 317.09K |
| 2024-10-15 | 7.30 | 7.60 | ↑$0.30 (4.11%) | 7.30 | 7.79 | 202.32K |
| 2024-10-14 | 7.28 | 7.27 | ↓$0.01 (-0.14%) | 7.12 | 7.32 | 143.80K |
Create an account or log in to view more rows.
$TBI why is this not moving lol
$TBI used to this fuckery!! Not leaving no chance !
$TBI is being added
$TBI Keep up the pressure.
$TBI bull flag
breakout!
$TBI is the dump over
$TBI let it ride
$TBI Who else bought the dip on Friday?
$TBI Buying again tomorrow.
$TBI this is my only green stonk!
I really like this stonk.