TBI

TrueBlue Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
TrueBlue Inc TBI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 17.83 04:29:42
Close Price Low Price High Price Open Price Previous Close
17.83
more quote information »

TBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.3318.1317.0817.66181,4460.502.89%
1 Month16.0118.1314.9916.19225,6151.8211.37%
3 Months15.5618.1314.9916.28257,3242.2714.59%
6 Months13.7318.1312.3015.30329,6994.1029.86%
1 Year22.3524.9812.0116.29305,950-4.52-20.22%
3 Years23.5529.8512.0120.99232,165-5.72-24.29%
5 Years22.6930.2512.0121.98252,471-4.86-21.42%

TBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 17.83 -0.05 -0.28% 17.88 18.13 17.745 206,617
Oct 16 2020 17.88 0.08 0.45% 17.76 18.02 17.71 187,437
Oct 15 2020 17.80 0.41 2.36% 17.17 17.82 17.08 179,335
Oct 14 2020 17.39 0.06 0.35% 17.33 17.56 17.24 141,836
Oct 13 2020 17.33 -0.15 -0.86% 17.33 17.54 17.13 192,005
Oct 12 2020 17.48 0.40 2.34% 17.13 17.58 17.03 180,557
Oct 09 2020 17.08 0.10 0.59% 17.10 17.29 16.96 147,699
Oct 08 2020 16.98 0.34 2.04% 16.84 17.08 16.77 108,885
Oct 07 2020 16.64 0.18 1.09% 16.58 16.75 16.51 144,822
Oct 06 2020 16.46 0.31 1.92% 16.33 16.76 16.33 243,228
Oct 05 2020 16.15 0.50 3.19% 15.80 16.23 15.80 137,965
Oct 02 2020 15.65 0.37 2.42% 15.10 15.74 15.10 164,288
Oct 01 2020 15.28 -0.21 -1.36% 15.51 15.77 15.165 215,692
Sep 30 2020 15.49 -0.10 -0.64% 15.77 16.25 15.43 276,593
Sep 29 2020 15.59 -0.13 -0.83% 15.74 15.82 15.44 547,479
Sep 28 2020 15.72 0.38 2.48% 15.46 15.92 15.46 263,785
Sep 25 2020 15.34 0.12 0.79% 15.13 15.42 15.07 276,102
Sep 24 2020 15.22 0.07 0.46% 15.22 15.38 14.99 244,141
Sep 23 2020 15.15 -0.55 -3.5% 15.66 15.99 15.14 352,932
Sep 22 2020 15.70 -0.33 -2.06% 16.01 16.13 15.65 300,906
Sep 21 2020 16.03 -0.62 -3.73% 16.43 16.43 15.91 440,037
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.