Free Trial

TrueBlue (TBI) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free TBI Stock Alerts
$10.80
+0.15 (+1.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TrueBlue Stock Price Performance

5 Day
Performance
-0.46%
1 Month
Performance
+2.56%
3 Month
Performance
-8.71%
6 Month
Performance
-25.72%
Year-To-Date
Performance
-29.60%
1 Year
Performance
-38.14%
Receive TBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TrueBlue and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

TBI Stock Chart for Sunday, June, 2, 2024

TBI Chart by TradingView

TrueBlue Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.65$10.80
+1.41%		$10.99$10.621.46 million shs$330.16 million
05/30/2024$10.48$10.65
+1.62%		$10.80$10.53228,061 shs$325.57 million
05/29/2024$10.85$10.48
-3.41%		$10.76$10.48211,848 shs$320.37 million
05/28/2024$10.77$10.85
+0.74%		$11.04$10.69230,135 shs$331.68 million
05/27/2024$10.77$10.77$10.92$10.71253,700 shs$329.24 million
05/24/2024$10.80$10.77
-0.28%		$10.92$10.71253,720 shs$329.24 million
05/23/2024$11.10$10.80
-2.70%		$11.15$10.64319,742 shs$330.16 million
05/22/2024$11.04$11.10
+0.54%		$11.15$10.93223,949 shs$339.33 million
05/21/2024$11.24$11.04
-1.78%		$11.19$10.94166,758 shs$337.49 million
05/20/2024$11.17$11.24
+0.63%		$11.28$11.11212,353 shs$343.61 million
05/17/2024$11.30$11.15
-1.33%		$11.31$11.10184,603 shs$340.86 million
05/16/2024$10.99$11.30
+2.82%		$11.31$10.98188,511 shs$345.44 million
05/15/2024$11.09$10.99
-0.86%		$11.42$10.94236,341 shs$335.96 million
05/14/2024$11.23$11.09
-1.29%		$11.50$11.08286,867 shs$338.87 million
05/13/2024$10.82$11.23
+3.79%		$11.30$10.96282,079 shs$343.30 million
05/10/2024$11.17$10.82
-3.13%		$11.16$10.80291,122 shs$339.47 million
05/09/2024$10.55$11.17
+5.88%		$11.18$10.55445,878 shs$350.46 million
05/08/2024$10.57$10.55
-0.19%		$10.70$10.34308,581 shs$331.00 million
05/07/2024$10.59$10.57
-0.24%		$11.13$10.40527,490 shs$331.64 million
05/06/2024$10.57$10.59
+0.19%		$10.80$10.56288,331 shs$332.42 million
05/03/2024$10.53$10.57
+0.38%		$10.78$10.52174,593 shs$331.79 million
05/02/2024$10.57$10.53
-0.38%		$10.68$10.46252,263 shs$330.54 million
05/01/2024$10.42$10.57
+1.49%		$10.72$10.41211,251 shs$331.79 million
04/30/2024$10.55$10.42
-1.28%		$10.56$10.34227,143 shs$326.93 million
04/29/2024$10.51$10.55
+0.38%		$10.77$10.52237,702 shs$331.16 million
04/26/2024$10.56$10.52
-0.38%		$10.60$10.48205,971 shs$330.07 million
04/25/2024$10.99$10.56
-3.96%		$10.91$10.54276,586 shs$331.32 million
04/24/2024$10.87$10.99
+1.10%		$10.99$10.69339,833 shs$344.98 million
04/23/2024$10.95$10.87
-0.73%		$11.16$10.84286,637 shs$341.21 million
04/22/2024$10.83$10.95
+1.11%		$11.20$10.70413,978 shs$343.72 million
04/19/2024$10.45$10.83
+3.64%		$10.84$10.42258,461 shs$339.95 million
04/18/2024$10.40$10.45
+0.48%		$10.57$10.36278,564 shs$328.03 million
04/17/2024$10.57$10.40
-1.61%		$10.76$10.37301,533 shs$326.46 million
04/16/2024$10.63$10.57
-0.56%		$10.94$10.53296,519 shs$331.79 million
04/15/2024$10.85$10.63
-2.03%		$10.91$10.61286,020 shs$333.68 million
04/12/2024$10.72$10.86
+1.26%		$11.06$10.69467,238 shs$340.74 million
04/11/2024$10.87$10.72
-1.33%		$10.92$10.69347,269 shs$336.50 million
04/10/2024$11.96$10.87
-9.16%		$11.70$10.83439,226 shs$341.05 million
04/09/2024$11.83$11.96
+1.10%		$12.07$11.77299,838 shs$375.41 million
04/08/2024$11.80$11.83
+0.25%		$11.99$11.75270,905 shs$371.34 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$12.00$11.80
-1.63%		$11.96$11.77215,575 shs$370.40 million
04/04/2024$12.07$12.00
-0.62%		$12.16$11.98299,019 shs$376.52 million
04/03/2024$12.03$12.07
+0.33%		$12.10$11.88226,687 shs$378.88 million
04/02/2024$12.24$12.03
-1.72%		$12.19$11.83326,343 shs$377.62 million
04/01/2024$12.52$12.24
-2.24%		$12.47$12.14275,514 shs$384.21 million
03/29/2024$12.55$12.52
-0.20%		$12.66$12.47352,038 shs$392.98 million
03/28/2024$12.46$12.55
+0.68%		$12.65$12.48352,028 shs$393.79 million
03/27/2024$12.13$12.46
+2.76%		$12.48$12.21239,524 shs$391.12 million
03/26/2024$12.07$12.13
+0.46%		$12.28$12.11268,550 shs$380.60 million
03/25/2024$12.08$12.07
-0.08%		$12.16$11.94314,259 shs$378.88 million
03/22/2024$12.32$12.08
-1.91%		$12.32$12.00459,079 shs$379.19 million
03/21/2024$11.90$12.32
+3.49%		$12.52$11.98470,375 shs$386.57 million
03/20/2024$11.51$11.90
+3.39%		$11.93$11.53455,454 shs$373.54 million
03/19/2024$11.56$11.51
-0.43%		$11.66$11.48499,792 shs$361.30 million
03/18/2024$11.74$11.56
-1.53%		$11.82$11.43519,150 shs$362.87 million
03/15/2024$11.59$11.76
+1.47%		$11.96$11.566.94 million shs$369.15 million
03/14/2024$11.60$11.59
-0.09%		$11.70$11.43693,723 shs$363.81 million
03/13/2024$11.55$11.60
+0.48%		$11.65$11.44593,633 shs$364.12 million
03/12/2024$11.81$11.55
-2.24%		$11.82$11.52617,363 shs$362.40 million
03/11/2024$12.06$11.81
-2.07%		$12.05$11.68578,406 shs$370.72 million
03/08/2024$11.66$12.06
+3.43%		$12.13$11.79636,906 shs$378.56 million
03/07/2024$11.61$11.66
+0.43%		$11.88$11.54501,397 shs$366.01 million
03/06/2024$11.37$11.61
+2.16%		$11.64$11.25689,755 shs$364.44 million
03/05/2024$11.69$11.37
-2.78%		$11.66$11.26801,118 shs$356.75 million
03/04/2024$11.83$11.69
-1.18%		$11.70$11.021.18 million shs$366.95 million
03/01/2024$11.75$11.83
+0.68%		$12.03$11.60327,073 shs$371.32 million

Related Companies:
This page (NYSE:TBI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders