NYSE : TBI
TrueBlue, Inc. — Price history
Industrials · Staffing & Employment Services · United States
Last price 9.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 297.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TrueBlue, Inc. (TBI) closed at 9.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.73 | 9.82 | 9.6 | 9.77 | 167,302 | +0.10% |
| 2026-10-29 | 9.68 | 9.8 | 9.49 | 9.76 | 172,710 | +0.41% |
| 2026-10-28 | 9.62 | 9.91 | 9.37 | 9.72 | 249,197 | +0.41% |
| 2026-10-27 | 9.81 | 9.95 | 9.495 | 9.68 | 228,790 | -1.53% |
| 2026-10-26 | 9.27 | 9.83 | 9.225 | 9.83 | 193,297 | +5.25% |
| 2026-10-23 | 8.73 | 9.43 | 8.56 | 9.34 | 223,719 | +5.90% |
| 2026-10-22 | 8.6 | 8.82 | 8.58 | 8.82 | 105,061 | +2.92% |
| 2026-10-21 | 8.35 | 8.59 | 8.35 | 8.57 | 169,358 | +3.38% |
| 2026-10-20 | 8.19 | 8.42 | 8.18 | 8.29 | 192,122 | +1.72% |
| 2026-10-19 | 8.32 | 8.34 | 8.065 | 8.15 | 132,795 | -1.57% |
| 2026-10-16 | 8.63 | 8.745 | 8.12 | 8.28 | 316,932 | -3.04% |
| 2026-10-15 | 8.92 | 9.07 | 8.34 | 8.54 | 305,709 | -3.72% |
| 2026-10-14 | 8.72 | 8.87 | 8.66 | 8.87 | 272,217 | +0.45% |
| 2026-10-13 | 8.89 | 8.99 | 8.74 | 8.83 | 186,159 | +0.23% |
| 2026-10-12 | 8.77 | 8.895 | 8.7 | 8.81 | 214,385 | -0.68% |
| 2026-10-09 | 9.17 | 9.215 | 8.81 | 8.87 | 185,917 | -3.17% |
| 2026-10-08 | 8.93 | 9.2 | 8.93 | 9.16 | 261,855 | +1.89% |
| 2026-10-07 | 8.85 | 9.065 | 8.82 | 8.99 | 163,275 | +0.22% |
| 2026-10-06 | 9.01 | 9.11 | 8.955 | 8.97 | 122,511 | +0.79% |
| 2026-10-05 | 9.16 | 9.16 | 8.81 | 8.9 | 167,970 | -3.05% |
| 2026-10-02 | 9.55 | 9.67 | 9.15 | 9.18 | 143,873 | -3.16% |
| 2026-10-01 | 9.31 | 9.5 | 9.05 | 9.48 | 173,588 | +3.04% |
| 2026-09-30 | 9.36 | 9.52 | 9.04 | 9.2 | 190,586 | -1.29% |
| 2026-09-29 | 9.6 | 9.6 | 9.08 | 9.32 | 225,842 | -3.22% |
| 2026-09-28 | 9.33 | 9.63 | 9.2 | 9.63 | 160,525 | +2.01% |
| 2026-09-25 | 9.49 | 9.67 | 9.41 | 9.44 | 219,515 | -0.94% |
| 2026-09-24 | 9.79 | 9.79 | 9.35 | 9.53 | 159,092 | -2.85% |
| 2026-09-23 | 9.81 | 9.875 | 9.65 | 9.81 | 188,209 | -1.31% |
| 2026-09-22 | 9.35 | 9.97 | 9.35 | 9.94 | 650,818 | +7.93% |
| 2026-09-21 | 9.01 | 9.4 | 8.96 | 9.21 | 306,880 | +3.02% |
| 2026-09-18 | 9.07 | 9.07 | 8.625 | 8.94 | 820,026 | -1.32% |
| 2026-09-17 | 9.18 | 9.23 | 9.015 | 9.06 | 163,349 | +0.11% |
| 2026-09-16 | 9.07 | 9.228 | 8.94 | 9.05 | 234,281 | -0.11% |
| 2026-09-15 | 9.3 | 9.38 | 8.99 | 9.06 | 221,471 | -4.53% |
| 2026-09-14 | 8.84 | 9.51 | 8.84 | 9.49 | 363,679 | +8.46% |
| 2026-09-11 | 9.26 | 9.26 | 8.68 | 8.75 | 298,634 | -3.42% |
| 2026-09-10 | 9.07 | 9.31 | 8.94 | 9.06 | 388,390 | -0.11% |
| 2026-09-09 | 9.33 | 9.5 | 8.92 | 9.07 | 366,650 | -3.41% |
| 2026-09-08 | 9.82 | 9.82 | 9.293 | 9.39 | 274,326 | -4.67% |
| 2026-09-04 | 9.84 | 9.98 | 9.63 | 9.85 | 193,810 | -0.71% |
| 2026-09-03 | 10.35 | 10.35 | 9.635 | 9.92 | 329,195 | -2.75% |
| 2026-09-02 | 10.06 | 10.44 | 9.97 | 10.2 | 388,229 | +1.39% |
| 2026-09-01 | 10.33 | 10.555 | 10 | 10.06 | 262,408 | -4.10% |
| 2026-08-31 | 10.65 | 10.735 | 10.48 | 10.49 | 180,192 | -1.96% |
| 2026-08-28 | 10.74 | 10.98 | 10.58 | 10.7 | 192,957 | +0.38% |
| 2026-08-27 | 10.54 | 10.74 | 10.45 | 10.66 | 144,274 | +2.01% |
| 2026-08-26 | 10.61 | 10.63 | 10.3 | 10.45 | 157,657 | -2.70% |
| 2026-08-25 | 10.61 | 10.75 | 10.45 | 10.74 | 97,285 | +0.66% |
| 2026-08-24 | 10.68 | 10.85 | 10.59 | 10.67 | 112,811 | +0.57% |
| 2026-08-21 | 10.52 | 10.635 | 10.31 | 10.61 | 138,509 | +0.76% |
| 2026-08-20 | 10.7 | 10.9 | 10.45 | 10.53 | 171,996 | -2.95% |
| 2026-08-19 | 10.65 | 11.03 | 10.65 | 10.85 | 300,460 | +3.24% |
| 2026-08-18 | 9.9 | 10.65 | 9.9 | 10.51 | 259,741 | +5.73% |
| 2026-08-17 | 10.03 | 10.16 | 9.84 | 9.94 | 240,945 | -2.83% |
| 2026-08-14 | 10.19 | 10.453 | 9.96 | 10.23 | 186,632 | +0.89% |
| 2026-08-13 | 9.97 | 10.2 | 9.89 | 10.14 | 279,091 | +2.22% |
| 2026-08-12 | 10.11 | 10.29 | 9.81 | 9.92 | 311,613 | -2.65% |
| 2026-08-11 | 10.51 | 10.575 | 10.089 | 10.19 | 363,041 | -3.87% |
| 2026-08-10 | 10.2 | 10.735 | 10.2 | 10.6 | 606,681 | +3.92% |
| 2026-08-07 | 10.11 | 10.652 | 10.11 | 10.2 | 726,492 | +0.00% |
| 2026-08-06 | 10.03 | 10.52 | 9.96 | 10.2 | 934,053 | +3.03% |
| 2026-08-05 | 9.29 | 10.25 | 9 | 9.9 | 999,486 | +28.74% |
| 2026-08-04 | 7.57 | 7.88 | 7.49 | 7.69 | 229,951 | +1.99% |
| 2026-08-03 | 7.29 | 7.72 | 7.29 | 7.54 | 226,807 | +6.50% |
| 2026-07-31 | 7.25 | 7.295 | 6.95 | 7.08 | 178,169 | -3.01% |
| 2026-07-30 | 7.68 | 7.68 | 7.22 | 7.3 | 158,449 | -2.28% |
| 2026-07-29 | 7.68 | 7.86 | 7.39 | 7.47 | 173,903 | -3.36% |
| 2026-07-28 | 7.8 | 8.06 | 7.615 | 7.73 | 226,514 | -0.90% |
| 2026-07-27 | 7.77 | 7.94 | 7.7 | 7.8 | 166,225 | +1.30% |
| 2026-07-24 | 7.64 | 7.97 | 7.6 | 7.7 | 169,310 | +0.92% |
| 2026-07-23 | 8.23 | 8.23 | 7.52 | 7.63 | 235,875 | -8.62% |
| 2026-07-22 | 8.24 | 8.41 | 8.21 | 8.35 | 127,674 | +1.71% |
| 2026-07-21 | 8.73 | 8.73 | 8.1 | 8.21 | 176,166 | -4.20% |
| 2026-07-20 | 8.42 | 8.59 | 7.955 | 8.57 | 264,609 | +0.94% |
| 2026-07-17 | 8.12 | 8.5 | 7.83 | 8.49 | 334,696 | +3.28% |
| 2026-07-16 | 8.23 | 8.515 | 8.09 | 8.22 | 338,617 | +1.36% |
| 2026-07-15 | 8.75 | 8.9 | 8.065 | 8.11 | 232,126 | -6.57% |
| 2026-07-14 | 8.51 | 8.73 | 8.33 | 8.68 | 194,897 | +0.93% |
| 2026-07-13 | 8.21 | 8.84 | 8.2 | 8.6 | 422,786 | +5.39% |
| 2026-07-10 | 8.16 | 8.37 | 8.075 | 8.16 | 196,869 | +1.24% |
| 2026-07-09 | 8.09 | 8.12 | 7.63 | 8.06 | 219,296 | -0.74% |
| 2026-07-08 | 7.91 | 8.26 | 7.68 | 8.12 | 371,667 | +1.50% |
| 2026-07-07 | 8.16 | 8.35 | 7.685 | 8 | 369,036 | -2.08% |
| 2026-07-06 | 6.8 | 8.26 | 6.735 | 8.17 | 665,889 | +21.04% |
| 2026-07-02 | 7.19 | 7.39 | 6.75 | 6.75 | 337,049 | -6.51% |
| 2026-07-01 | 7.08 | 7.37 | 6.965 | 7.22 | 305,207 | +3.59% |
| 2026-06-30 | 6.94 | 7.18 | 6.9 | 6.97 | 195,941 | +0.14% |
| 2026-06-29 | 7.03 | 7.16 | 6.865 | 6.96 | 340,303 | -0.43% |
| 2026-06-26 | 6.61 | 6.99 | 6.61 | 6.99 | 792,455 | +7.04% |
| 2026-06-25 | 6.61 | 6.81 | 6.45 | 6.53 | 328,610 | -1.95% |
| 2026-06-24 | 6.34 | 6.71 | 6.305 | 6.66 | 253,558 | +3.42% |
| 2026-06-23 | 6.37 | 6.47 | 6.2 | 6.44 | 187,532 | +2.22% |
| 2026-06-22 | 6.68 | 6.68 | 6.11 | 6.3 | 316,832 | -5.97% |
| 2026-06-18 | 6.81 | 6.94 | 6.66 | 6.7 | 1,183,236 | -1.03% |
| 2026-06-17 | 6.8 | 7.02 | 6.64 | 6.77 | 350,653 | -0.44% |
| 2026-06-16 | 7.01 | 7.13 | 6.735 | 6.8 | 230,882 | -2.16% |
| 2026-06-15 | 7.06 | 7.18 | 6.89 | 6.95 | 235,412 | -0.43% |
| 2026-06-12 | 6.89 | 7.2 | 6.81 | 6.98 | 209,487 | +1.60% |
| 2026-06-11 | 6.63 | 6.92 | 6.38 | 6.87 | 541,956 | +4.89% |
| 2026-06-10 | 6.66 | 6.69 | 6.48 | 6.55 | 286,755 | -0.15% |
| 2026-06-09 | 6.79 | 6.89 | 6.44 | 6.56 | 218,090 | -1.50% |
| 2026-06-08 | 6.62 | 6.78 | 6.56 | 6.66 | 267,172 | +0.45% |
| 2026-06-05 | 6.92 | 6.92 | 6.54 | 6.63 | 177,122 | -3.35% |
| 2026-06-04 | 6.79 | 7.1 | 6.64 | 6.86 | 207,638 | +1.78% |
| 2026-06-03 | 6.71 | 6.75 | 6.52 | 6.74 | 338,120 | +0.00% |
| 2026-06-02 | 6.63 | 6.97 | 6.545 | 6.74 | 268,273 | -0.30% |
| 2026-06-01 | 6.31 | 6.8 | 6.18 | 6.76 | 381,530 | +8.86% |
| 2026-05-29 | 6.07 | 6.4 | 5.95 | 6.21 | 281,914 | +1.47% |
| 2026-05-28 | 5.95 | 6.13 | 5.85 | 6.12 | 216,686 | +4.26% |
| 2026-05-27 | 5.87 | 6.11 | 5.76 | 5.87 | 222,839 | +0.17% |
| 2026-05-26 | 5.57 | 5.86 | 5.48 | 5.86 | 291,509 | +5.40% |
| 2026-05-22 | 5.6 | 5.78 | 5.49 | 5.56 | 175,209 | -0.36% |
| 2026-05-21 | 5.39 | 5.7 | 5.3 | 5.58 | 340,352 | +2.57% |
| 2026-05-20 | 5.32 | 5.54 | 5.21 | 5.44 | 270,299 | +1.30% |
| 2026-05-19 | 5.6 | 5.81 | 5.3 | 5.37 | 185,131 | -3.76% |
| 2026-05-18 | 5.65 | 6.045 | 5.54 | 5.58 | 844,450 | -1.24% |
| 2026-05-15 | 5.58 | 5.94 | 5.48 | 5.65 | 272,527 | +0.18% |
| 2026-05-14 | 5.84 | 6 | 5.64 | 5.64 | 259,917 | -2.93% |
| 2026-05-13 | 5.49 | 6.03 | 5.21 | 5.81 | 571,263 | +10.04% |
| 2026-05-12 | 5.41 | 5.63 | 5.28 | 5.28 | 376,029 | -1.86% |