TrueBlue, Inc. Historical Stock Prices

TBI 
$27.35
*  
0.67
2.51%
Get TBI Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading TBI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TBI Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.78  27.43  26.675  27.35 163,424
09/18/2014 26.8 27.43 26.675 27.35 163,424
09/17/2014 26.84 26.89 26.44 26.68 119,198
09/16/2014 27.09 27.09 26.63 26.88 94,470
09/15/2014 27.23 27.35 26.97 27.13 95,677
09/12/2014 27.4 27.415 27.04 27.18 134,282
09/11/2014 27.28 27.48 27.13 27.37 88,293
09/10/2014 27.28 27.63 27.15 27.43 108,010
09/09/2014 27.42 27.44 27.07 27.22 142,923
09/08/2014 27.43 27.7 27.34 27.51 230,449
09/05/2014 27.02 27.45 26.9 27.44 121,220
09/04/2014 26.88 27.37 26.78 27.1 118,547
09/03/2014 27.38 27.49 26.72 26.78 132,737
09/02/2014 27.14 27.45 26.96 27.24 104,068
08/29/2014 26.78 27.17 26.41 27.14 134,767
08/28/2014 26.99 26.99 26.5599 26.74 129,887
08/27/2014 27.42 27.55 26.95 27.03 106,332
08/26/2014 26.79 27.47 26.79 27.44 128,460
08/25/2014 27.41 27.41 26.64 26.73 201,654
08/22/2014 27.03 27.29 26.95 27.17 134,474
08/21/2014 27.1 27.29 26.9 27.04 257,423
08/20/2014 26.99 27.19 26.79 27.09 160,980
08/19/2014 26.97 27.36 26.81 27.14 198,919
08/18/2014 26.66 26.94 26.52 26.92 138,082
08/15/2014 26.9 26.93 26.07 26.33 152,783
08/14/2014 26.71 26.818 26.45 26.63 90,660
08/13/2014 26.77 27.25 26.64 26.67 250,113
08/12/2014 26.75 27.01 26.5 26.67 205,088
08/11/2014 26.65 27.09 26.41 26.82 157,338
08/08/2014 26.09 26.59 26.02 26.54 170,142
08/07/2014 26.23 26.418 25.94 26.1 222,016
08/06/2014 25.79 26.24 25.7 26.13 218,008
08/05/2014 26.21 26.3 25.85 25.95 264,579
08/04/2014 26.65 26.76 26.14 26.43 257,716
08/01/2014 27 27.25 26.52 26.61 233,045
07/31/2014 27.45 27.68 26.92 26.99 508,647
07/30/2014 28.13 28.22 27.69 27.91 354,017
07/29/2014 28.13 28.3 27.93 27.99 229,162
07/28/2014 28.39 28.415 27.7 28.11 386,370
07/25/2014 28.83 28.93 28.15 28.46 353,491
07/24/2014 28.66 30.5 28.66 29.11 500,905
07/23/2014 30.81 31.23 30.58 30.8 179,278
07/22/2014 30.66 31.04 30.41 30.56 186,759
07/21/2014 30.98 30.98 30.32 30.49 209,401
07/18/2014 30.72 31.3 30.72 31.21 178,148
07/17/2014 30.75 30.98 30.4 30.75 199,384
07/16/2014 30.57 31.2 30.46 30.95 209,912
07/15/2014 30.47 30.831 30.165 30.37 299,384
07/14/2014 30.36 30.62 30.02 30.48 143,130
07/11/2014 29.71 30.17 29.46 30 310,271
07/10/2014 29.07 29.95 28.99 29.75 193,728
07/09/2014 29.84 30.05 29.66 29.79 298,096
07/08/2014 29.72 29.937 29.42 29.61 256,521
07/07/2014 30.45 30.47 29.68 29.87 367,305
07/03/2014 29.49 30.46 29.38 30.46 345,912
07/02/2014 28.33 29.28 28.33 29.17 290,189
07/01/2014 27.6 28.62 27.6 28.23 266,660
06/30/2014 27.29 27.575 26.9301 27.57 154,731
06/27/2014 26.7 27.5 26.7 27.48 168,792
06/26/2014 27.49 27.49 26.81 26.94 138,201
06/25/2014 27.35 27.76 27.21 27.5 200,275
06/24/2014 28.18 28.3699 27.57 27.59 233,439
06/23/2014 27.79 27.85 27.49 27.75 217,018
06/20/2014 27.5 27.8575 27.47 27.78 288,477
06/19/2014 27.49 27.53 27.08 27.42 138,398
06/18/2014 27.44 27.44 26.95 27.31 95,149
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?