TrueBlue Historical Data - TBI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TrueBlue Inc TBI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.22 0.96% 23.05 23.28 22.83 22.92 22.83 16:02:00
more quote information »

TBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.4623.47522.8023.00128,524-0.41-1.75%
1 Month23.5423.8122.3823.05151,669-0.49-2.08%
3 Months21.2924.9819.9922.01188,0381.768.27%
6 Months21.7424.9818.6221.22199,9531.316.03%
1 Year23.4325.7518.6222.23192,600-0.38-1.62%
3 Years21.3029.8518.6224.68211,3831.758.22%
5 Years22.5331.5016.5024.04249,4960.522.31%

TBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 23.05 0.22 0.96% 22.92 23.28 22.83 123,086
Dec 04 2019 22.83 -0.18 -0.78% 23.11 23.33 22.81 217,782
Dec 03 2019 23.01 -0.12 -0.52% 22.80 23.16 22.80 100,004
Dec 02 2019 23.13 -0.18 -0.77% 23.42 23.44 23.05 132,275
Nov 29 2019 23.31 -0.21 -0.89% 23.46 23.475 23.27 64,034
Nov 27 2019 23.52 -0.08 -0.34% 23.56 23.74 23.435 87,593
Nov 26 2019 23.60 0.12 0.51% 23.37 23.81 23.37 168,401
Nov 25 2019 23.48 0.47 2.04% 23.09 23.69 23.05 187,148
Nov 22 2019 23.01 0.20 0.88% 23.00 23.17 22.91 139,240
Nov 21 2019 22.81 0.19 0.84% 22.68 22.93 22.46 227,702
Nov 20 2019 22.62 0.00 0.0% 22.42 22.84 22.38 226,066
Nov 19 2019 22.62 -0.03 -0.13% 22.71 22.73 22.45 193,113
Nov 18 2019 22.65 -0.50 -2.16% 22.97 23.2094 22.53 143,962
Nov 15 2019 23.15 0.16 0.7% 23.18 23.34 22.89 206,849
Nov 14 2019 22.99 0.07 0.31% 22.88 23.205 22.87 147,540
Nov 13 2019 22.92 -0.33 -1.42% 22.98 23.239 22.88 116,251
Nov 12 2019 23.25 -0.09 -0.39% 23.21 23.4876 23.15 134,306
Nov 11 2019 23.34 0.06 0.26% 23.15 23.605 23.15 116,694
Nov 08 2019 23.28 -0.02 -0.09% 23.16 23.38 23.08 176,637
Nov 07 2019 23.30 0.03 0.13% 23.54 23.58 23.18 96,107
Nov 06 2019 23.27 -0.29 -1.23% 23.49 23.87 23.21 152,830
See More Historical Prices »


Your Recent History
NYSE
TBI
TrueBlue
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.