TrueBlue Inc (TBI) Historical Stock Data
4.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBI is down -0.35% a day on average. There have been 14 days where TrueBlue Inc closed green and 16 days where TBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4.33 | 4.17 | ↓$0.16 (-3.70%) | 3.95 | 4.45 | 394.78K |
| 2025-04-10 | 4.70 | 4.39 | ↓$0.31 (-6.60%) | 4.22 | 4.86 | 386.94K |
| 2025-04-09 | 4.69 | 4.90 | ↑$0.21 (4.48%) | 4.61 | 5.08 | 626.27K |
| 2025-04-08 | 5.11 | 4.73 | ↓$0.38 (-7.44%) | 4.64 | 5.13 | 336.95K |
| 2025-04-07 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.58 | 5.29 | 364.17K |
| 2025-04-04 | 4.57 | 5.02 | ↑$0.45 (9.85%) | 4.50 | 5.07 | 389.97K |
| 2025-04-03 | 5.30 | 4.89 | ↓$0.41 (-7.74%) | 4.89 | 5.40 | 338.13K |
| 2025-04-02 | 5.22 | 5.64 | ↑$0.42 (8.05%) | 5.22 | 5.75 | 281.97K |
| 2025-04-01 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.07 | 5.35 | 176.07K |
| 2025-03-31 | 5.49 | 5.31 | ↓$0.18 (-3.28%) | 5.29 | 5.49 | 170.43K |
| 2025-03-28 | 5.81 | 5.59 | ↓$0.22 (-3.79%) | 5.43 | 5.83 | 211.31K |
| 2025-03-27 | 5.60 | 5.83 | ↑$0.23 (4.11%) | 5.54 | 5.92 | 216.98K |
| 2025-03-26 | 5.61 | 5.59 | ↓$0.02 (-0.36%) | 5.53 | 5.67 | 114.80K |
| 2025-03-25 | 6.00 | 5.64 | ↓$0.36 (-6.00%) | 5.63 | 6.00 | 263.65K |
| 2025-03-24 | 5.85 | 6.04 | ↑$0.19 (3.25%) | 5.80 | 6.20 | 380.49K |
| 2025-03-21 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.52 | 5.78 | 736.29K |
| 2025-03-20 | 5.67 | 5.80 | ↑$0.13 (2.29%) | 5.67 | 5.98 | 149.43K |
| 2025-03-19 | 5.64 | 5.75 | ↑$0.11 (1.95%) | 5.60 | 5.75 | 156.11K |
| 2025-03-18 | 5.74 | 5.64 | ↓$0.10 (-1.74%) | 5.55 | 5.74 | 247.28K |
| 2025-03-17 | 5.80 | 5.74 | ↓$0.06 (-1.03%) | 5.74 | 5.99 | 154.34K |
| 2025-03-14 | 5.57 | 5.83 | ↑$0.26 (4.67%) | 5.55 | 5.90 | 213.17K |
| 2025-03-13 | 5.36 | 5.46 | ↑$0.10 (1.87%) | 5.26 | 5.48 | 218.81K |
| 2025-03-12 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.19 | 5.38 | 198.67K |
| 2025-03-11 | 5.40 | 5.29 | ↓$0.11 (-2.04%) | 5.25 | 5.54 | 212.45K |
| 2025-03-10 | 5.59 | 5.47 | ↓$0.12 (-2.15%) | 5.46 | 5.66 | 196.23K |
| 2025-03-07 | 6.04 | 5.70 | ↓$0.34 (-5.63%) | 5.70 | 6.05 | 198.87K |
| 2025-03-06 | 5.54 | 6.07 | ↑$0.53 (9.57%) | 5.51 | 6.16 | 267.68K |
| 2025-03-05 | 5.70 | 5.62 | ↓$0.08 (-1.40%) | 5.55 | 5.77 | 144.33K |
| 2025-03-04 | 5.60 | 5.66 | ↑$0.06 (1.07%) | 5.53 | 5.81 | 226.37K |
| 2025-03-03 | 6.29 | 5.63 | ↓$0.66 (-10.49%) | 5.59 | 6.32 | 260.95K |
Create an account or log in to view more rows.
$TBI how low can she go
$TBI Starting a small position
$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?