TrueBlue, Inc. Historical Stock Prices

TBI 
$20.39
*  
0.23
1.14%
Get TBI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading TBI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.97  20.49  19.83  20.39 356,283
01/29/2015 20.16 20.49 19.83 20.39 356,590
01/28/2015 20.6 20.87 20 20.16 195,321
01/27/2015 20.15 20.74 19.97 20.54 428,472
01/26/2015 20.56 20.78 20.23 20.46 175,171
01/23/2015 20.47 20.79 20.22 20.55 162,469
01/22/2015 20.24 20.77 20 20.51 192,716
01/21/2015 19.95 20.23 19.84 20.07 121,526
01/20/2015 20.32 20.4 19.82 20.06 266,874
01/16/2015 20.11 20.48 20.07 20.38 225,526
01/15/2015 21 21.13 20.06 20.24 234,004
01/14/2015 21.15 21.19 20.49 20.96 245,412
01/13/2015 21.47 21.92 21.085 21.48 195,861
01/12/2015 21.38 21.498 20.95 21.26 146,796
01/09/2015 21.71 21.91 21.34 21.45 177,858
01/08/2015 21.62 21.96 21.26 21.61 407,982
01/07/2015 21.28 21.51 21.12 21.33 324,663
01/06/2015 21.39 21.67 20.85 21.04 320,558
01/05/2015 21.41 21.62 21.08 21.34 185,668
01/02/2015 22.38 22.39 21.3 21.58 214,081
12/31/2014 22.53 22.73 22.23 22.25 191,571
12/30/2014 22.48 22.62 22.4 22.45 152,845
12/29/2014 22.53 22.82 22.4 22.51 368,746
12/26/2014 22.62 22.81 22.47 22.65 271,349
12/24/2014 22.8 22.865 22.28 22.5 105,256
12/23/2014 22.58 23.1 22.56 22.78 165,716
12/22/2014 21.99 22.59 21.9 22.48 324,463
12/19/2014 21.47 22.12 21.46 22 985,876
12/18/2014 21.17 21.61 20.97 21.52 499,305
12/17/2014 20.18 21.1499 20.05 20.93 524,792
12/16/2014 20.33 20.68 20 20.2 423,816
12/15/2014 20.77 20.9 20.28 20.43 386,131
12/12/2014 21.33 21.43 20.24 20.6 994,295
12/11/2014 22.25 22.415 21.61 21.65 221,010
12/10/2014 22.73 22.74 22.03 22.08 235,001
12/09/2014 22.47 22.9 22.26 22.86 329,779
12/08/2014 22.86 23.02 22.5701 22.7 213,118
12/05/2014 22.53 23.09 22.5 22.94 297,075
12/04/2014 22.83 22.92 22.31 22.43 145,560
12/03/2014 22.35 22.95 22.27 22.79 138,092
12/02/2014 22.35 22.7 22.271 22.39 149,487
12/01/2014 22.9 22.94 22.27 22.27 155,175
11/28/2014 23.25 23.52 22.91 22.95 115,267
11/26/2014 22.91 23.32 22.86 23.15 151,267
11/25/2014 23.12 23.18 22.68 22.92 335,452
11/24/2014 23 23.26 22.89 23.04 236,340
11/21/2014 23.53 23.59 22.93 23 254,743
11/20/2014 23.3 23.43 23 23.23 238,681
11/19/2014 24.2 24.2 23.31 23.33 249,302
11/18/2014 24.53 24.75 24.17 24.19 165,283
11/17/2014 24.91 25.13 24.24 24.51 330,152
11/14/2014 24.95 25.12 24.86 25 176,766
11/13/2014 25.2 25.35 24.84 24.94 187,656
11/12/2014 24.75 25.29 24.54 25.21 179,632
11/11/2014 24.97 25.09 24.79 24.96 193,079
11/10/2014 25 25.11 24.82 25.01 206,215
11/07/2014 24.56 24.96 24.21 24.96 290,727
11/06/2014 24.45 24.76 24.275 24.5 324,778
11/05/2014 24.75 24.79 24.29 24.43 265,917
11/04/2014 24.48 24.8599 24.4 24.58 198,560
11/03/2014 24.69 24.97 24.29 24.48 362,432
10/31/2014 25.05 25.19 24.63 24.72 510,901
10/30/2014 24.54 24.76 24.47 24.63 280,764
10/29/2014 24.69 25.26 24.45 24.57 307,447
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?