TBI

TrueBlue Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TrueBlue Inc TBI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -2.43% 19.26 18:00:58
Open Price Low Price High Price Close Price Prev Close
19.51 19.17 19.57 19.26 19.74
more quote information »

TBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0020.0719.1619.61115,087-0.74-3.7%
1 Month18.7520.1518.2619.13164,0950.512.72%
3 Months18.3220.8114.9918.25176,8980.945.13%
6 Months13.3820.8112.9616.75224,7905.8843.95%
1 Year23.1524.0012.0115.64307,473-3.89-16.8%
3 Years27.5029.8512.0120.38229,383-8.24-29.96%
5 Years21.6729.8512.0121.61248,460-2.41-11.12%

TBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 19.26 -0.48 -2.43% 19.51 19.57 19.17 190,002
Jan 14 2021 19.74 0.27 1.39% 19.65 20.07 19.45 122,967
Jan 13 2021 19.47 -0.44 -2.21% 19.86 19.86 19.39 109,040
Jan 12 2021 19.91 0.63 3.27% 19.41 20.03 19.38 125,122
Jan 11 2021 19.28 -0.32 -1.63% 19.30 19.63 19.16 108,122
Jan 08 2021 19.60 -0.29 -1.46% 20.00 20.00 19.42 110,184
Jan 07 2021 19.89 0.04 0.2% 19.91 20.04 19.56 121,643
Jan 06 2021 19.85 1.08 5.75% 19.11 20.15 19.11 239,127
Jan 05 2021 18.77 0.38 2.07% 18.34 19.10 18.33 166,217
Jan 04 2021 18.39 -0.30 -1.61% 18.80 19.04 18.26 168,120
Dec 31 2020 18.69 -0.06 -0.32% 18.69 18.84 18.45 102,471
Dec 30 2020 18.75 -0.04 -0.21% 18.85 18.93 18.57 84,828
Dec 29 2020 18.79 -0.59 -3.04% 19.45 19.45 18.63 107,721
Dec 28 2020 19.38 0.20 1.04% 19.45 19.71 19.20 154,957
Dec 24 2020 19.18 0.00 0.0% 19.16 19.43 19.06 79,213
Dec 23 2020 19.18 0.54 2.9% 18.84 19.25 18.62 102,904
Dec 22 2020 18.64 -0.05 -0.27% 18.67 18.81 18.50 139,854
Dec 21 2020 18.69 -0.25 -1.32% 18.63 18.86 18.47 233,002
Dec 18 2020 18.94 0.26 1.39% 18.75 19.28 18.61 678,222
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.