TrueBlue Inc (TBI) Historical Stock Data
8.12 ↑0.28 (3.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBI is up 0.51% a day on average. There have been 21 days where TrueBlue Inc closed green and 9 days where TBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.86 | 8.12 | ↑$0.26 (3.31%) | 7.80 | 8.15 | 130.48K |
| 2025-01-02 | 8.38 | 7.84 | ↓$0.54 (-6.44%) | 7.81 | 8.56 | 185.40K |
| 2024-12-31 | 8.17 | 8.40 | ↑$0.23 (2.82%) | 8.10 | 8.45 | 178.52K |
| 2024-12-30 | 7.89 | 8.00 | ↑$0.11 (1.39%) | 7.63 | 8.08 | 119.86K |
| 2024-12-27 | 8.10 | 7.87 | ↓$0.23 (-2.84%) | 7.74 | 8.25 | 121.75K |
| 2024-12-26 | 7.93 | 8.17 | ↑$0.24 (3.03%) | 7.91 | 8.23 | 124.29K |
| 2024-12-24 | 7.96 | 7.98 | ↑$0.02 (0.25%) | 7.70 | 7.98 | 58.09K |
| 2024-12-23 | 8.34 | 7.98 | ↓$0.36 (-4.32%) | 7.97 | 8.54 | 181.55K |
| 2024-12-20 | 8.23 | 8.34 | ↑$0.11 (1.34%) | 8.23 | 8.60 | 707.97K |
| 2024-12-19 | 8.52 | 8.33 | ↓$0.19 (-2.23%) | 8.18 | 8.57 | 154.86K |
| 2024-12-18 | 8.70 | 8.50 | ↓$0.20 (-2.30%) | 8.37 | 8.94 | 229.34K |
| 2024-12-17 | 8.91 | 8.65 | ↓$0.26 (-2.92%) | 8.56 | 9.05 | 218.27K |
| 2024-12-16 | 8.82 | 8.96 | ↑$0.14 (1.59%) | 8.78 | 9.03 | 166.55K |
| 2024-12-13 | 8.71 | 8.86 | ↑$0.15 (1.72%) | 8.60 | 8.92 | 144.74K |
| 2024-12-12 | 8.79 | 8.83 | ↑$0.04 (0.46%) | 8.74 | 8.97 | 186.67K |
| 2024-12-11 | 8.81 | 8.93 | ↑$0.12 (1.36%) | 8.70 | 8.99 | 223.86K |
| 2024-12-10 | 8.40 | 8.63 | ↑$0.23 (2.74%) | 8.20 | 8.65 | 218.21K |
| 2024-12-09 | 8.07 | 8.41 | ↑$0.34 (4.21%) | 8.07 | 8.55 | 200.36K |
| 2024-12-06 | 7.98 | 8.03 | ↑$0.05 (0.63%) | 7.98 | 8.20 | 197.70K |
| 2024-12-05 | 8.16 | 7.97 | ↓$0.19 (-2.33%) | 7.90 | 8.28 | 216.44K |
| 2024-12-04 | 7.92 | 8.20 | ↑$0.28 (3.54%) | 7.91 | 8.25 | 169.91K |
| 2024-12-03 | 8.00 | 7.85 | ↓$0.15 (-1.88%) | 7.63 | 8.04 | 196.84K |
| 2024-12-02 | 7.55 | 7.98 | ↑$0.43 (5.70%) | 7.40 | 8.01 | 197.19K |
| 2024-11-29 | 7.62 | 7.52 | ↓$0.10 (-1.31%) | 7.45 | 7.71 | 96.48K |
| 2024-11-27 | 7.40 | 7.55 | ↑$0.15 (2.03%) | 7.37 | 7.63 | 188.60K |
| 2024-11-26 | 7.27 | 7.31 | ↑$0.04 (0.55%) | 7.11 | 7.37 | 146.13K |
| 2024-11-25 | 7.18 | 7.24 | ↑$0.06 (0.84%) | 7.18 | 7.51 | 140.01K |
| 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 |
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.