TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
4.650
+0.250 (5.68%)
At close: May 12, 2025, 4:00 PM
4.700
+0.050 (1.08%)
After-hours: May 12, 2025, 7:11 PM EDT
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.64 | 4.74 | 4.45 | 4.65 | 4.65 | 5.68% | 412,208 |
| May 9, 2025 | 4.29 | 4.56 | 4.29 | 4.40 | 4.40 | 3.04% | 355,556 |
| May 8, 2025 | 4.06 | 4.30 | 3.93 | 4.27 | 4.27 | 7.29% | 456,051 |
| May 7, 2025 | 3.90 | 4.18 | 3.76 | 3.98 | 3.98 | 3.65% | 253,098 |
| May 6, 2025 | 3.89 | 4.17 | 3.45 | 3.84 | 3.84 | -10.49% | 755,613 |
| May 5, 2025 | 4.34 | 4.40 | 4.24 | 4.29 | 4.29 | -3.38% | 134,454 |
| May 2, 2025 | 4.47 | 4.62 | 4.34 | 4.44 | 4.44 | 1.37% | 126,141 |
| May 1, 2025 | 4.37 | 4.47 | 4.19 | 4.38 | 4.38 | 0.92% | 134,037 |
| Apr 30, 2025 | 4.22 | 4.36 | 4.11 | 4.34 | 4.34 | 0.70% | 196,717 |
| Apr 29, 2025 | 4.30 | 4.34 | 4.16 | 4.31 | 4.31 | 0.23% | 159,581 |
| Apr 28, 2025 | 4.29 | 4.42 | 4.15 | 4.30 | 4.30 | 0.23% | 121,101 |
| Apr 25, 2025 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | -4.03% | 151,091 |
| Apr 24, 2025 | 4.37 | 4.48 | 4.32 | 4.47 | 4.47 | 1.36% | 226,472 |
| Apr 23, 2025 | 4.52 | 4.65 | 4.31 | 4.41 | 4.41 | 0.92% | 248,228 |
| Apr 22, 2025 | 4.29 | 4.44 | 4.03 | 4.37 | 4.37 | 3.55% | 268,861 |
| Apr 21, 2025 | 4.20 | 4.27 | 4.11 | 4.22 | 4.22 | -0.71% | 267,914 |
| Apr 17, 2025 | 4.17 | 4.31 | 4.11 | 4.25 | 4.25 | 1.19% | 209,673 |
| Apr 16, 2025 | 4.26 | 4.36 | 4.10 | 4.20 | 4.20 | -1.41% | 230,102 |
| Apr 15, 2025 | 4.40 | 4.41 | 4.20 | 4.26 | 4.26 | -3.62% | 354,203 |
| Apr 14, 2025 | 4.24 | 4.44 | 4.11 | 4.42 | 4.42 | 6.00% | 299,856 |
| Apr 11, 2025 | 4.33 | 4.45 | 3.95 | 4.17 | 4.17 | -5.01% | 394,776 |
| Apr 10, 2025 | 4.70 | 4.86 | 4.22 | 4.39 | 4.39 | -10.41% | 386,939 |
| Apr 9, 2025 | 4.69 | 5.08 | 4.61 | 4.90 | 4.90 | 3.59% | 626,265 |
| Apr 8, 2025 | 5.11 | 5.13 | 4.64 | 4.73 | 4.73 | -3.67% | 336,945 |
| Apr 7, 2025 | 4.80 | 5.29 | 4.58 | 4.91 | 4.91 | -2.19% | 364,174 |
| Apr 4, 2025 | 4.57 | 5.07 | 4.50 | 5.02 | 5.02 | 2.66% | 389,975 |
| Apr 3, 2025 | 5.30 | 5.40 | 4.89 | 4.89 | 4.89 | -13.30% | 338,129 |
| Apr 2, 2025 | 5.22 | 5.75 | 5.22 | 5.64 | 5.64 | 6.21% | 281,972 |
| Apr 1, 2025 | 5.28 | 5.35 | 5.07 | 5.31 | 5.31 | - | 176,074 |
| Mar 31, 2025 | 5.49 | 5.49 | 5.29 | 5.31 | 5.31 | -5.01% | 170,434 |
| Mar 28, 2025 | 5.81 | 5.83 | 5.43 | 5.59 | 5.59 | -4.12% | 211,327 |
| Mar 27, 2025 | 5.60 | 5.92 | 5.54 | 5.83 | 5.83 | 4.29% | 216,975 |
| Mar 26, 2025 | 5.61 | 5.67 | 5.53 | 5.59 | 5.59 | -0.89% | 114,804 |
| Mar 25, 2025 | 6.00 | 6.00 | 5.63 | 5.64 | 5.64 | -6.62% | 263,671 |
| Mar 24, 2025 | 5.85 | 6.20 | 5.80 | 6.04 | 6.04 | 5.78% | 380,487 |
| Mar 21, 2025 | 5.71 | 5.78 | 5.52 | 5.71 | 5.71 | -1.55% | 736,287 |
| Mar 20, 2025 | 5.67 | 5.98 | 5.67 | 5.80 | 5.80 | 0.87% | 149,430 |
| Mar 19, 2025 | 5.64 | 5.75 | 5.60 | 5.75 | 5.75 | 1.95% | 156,113 |
| Mar 18, 2025 | 5.74 | 5.74 | 5.55 | 5.64 | 5.64 | -1.74% | 247,278 |
| Mar 17, 2025 | 5.80 | 5.99 | 5.74 | 5.74 | 5.74 | -1.54% | 154,340 |
| Mar 14, 2025 | 5.57 | 5.90 | 5.55 | 5.83 | 5.83 | 6.78% | 213,169 |
| Mar 13, 2025 | 5.36 | 5.48 | 5.26 | 5.46 | 5.46 | 2.82% | 218,805 |
| Mar 12, 2025 | 5.37 | 5.38 | 5.19 | 5.31 | 5.31 | 0.38% | 198,667 |
| Mar 11, 2025 | 5.40 | 5.54 | 5.25 | 5.29 | 5.29 | -3.29% | 212,451 |
| Mar 10, 2025 | 5.59 | 5.66 | 5.46 | 5.47 | 5.47 | -4.04% | 196,202 |
| Mar 7, 2025 | 6.04 | 6.05 | 5.70 | 5.70 | 5.70 | -6.10% | 198,867 |
| Mar 6, 2025 | 5.54 | 6.16 | 5.51 | 6.07 | 6.07 | 8.01% | 267,677 |
| Mar 5, 2025 | 5.70 | 5.77 | 5.55 | 5.62 | 5.62 | -0.71% | 144,327 |
| Mar 4, 2025 | 5.60 | 5.81 | 5.53 | 5.66 | 5.66 | 0.53% | 226,368 |
| Mar 3, 2025 | 6.29 | 6.32 | 5.59 | 5.63 | 5.63 | -10.35% | 260,952 |