TrueBlue, Inc. TBI
12.41 USD +0.06 (+0.49%)
Regular-session close
12.43 +0.02 +0.16%
After hours · Nov 13, 6:28 PM ET
12.21 Day range 12.53
3.31 52-week range 12.68
- YTD
- +172.75%
- 1 year
- +151.72%
TBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.36 | 12.53 | 12.21 | 12.41 | +0.06 | +0.49% | 181,828 |
| Nov 12, 2026 | 12.59 | 12.67 | 12.27 | 12.35 | -0.15 | -1.20% | 184,500 |
| Nov 11, 2026 | 12.62 | 12.99 | 12.41 | 12.50 | -0.18 | -1.42% | 200,100 |
| Nov 10, 2026 | 11.99 | 12.70 | 11.94 | 12.68 | +0.53 | +4.36% | 319,500 |
| Nov 9, 2026 | 12.58 | 12.86 | 11.43 | 12.15 | 0.00 | 0.00% | 503,900 |
| Nov 6, 2026 | 12.47 | 12.76 | 11.79 | 12.15 | -0.21 | -1.70% | 665,500 |
| Nov 5, 2026 | 13.48 | 13.59 | 11.70 | 12.36 | +2.52 | +25.61% | 1,497,800 |
| Nov 4, 2026 | 9.74 | 9.97 | 9.66 | 9.84 | +0.25 | +2.61% | 244,600 |
| Nov 3, 2026 | 9.88 | 9.88 | 9.56 | 9.59 | -0.28 | -2.84% | 147,800 |
| Nov 2, 2026 | 9.85 | 10.00 | 9.65 | 9.87 | +0.10 | +1.02% | 164,900 |
| Oct 30, 2026 | 9.73 | 9.82 | 9.60 | 9.77 | +0.01 | +0.10% | 167,300 |
| Oct 29, 2026 | 9.68 | 9.80 | 9.49 | 9.76 | +0.04 | +0.41% | 172,700 |
| Oct 28, 2026 | 9.62 | 9.91 | 9.37 | 9.72 | +0.04 | +0.41% | 249,200 |
| Oct 27, 2026 | 9.81 | 9.95 | 9.50 | 9.68 | -0.15 | -1.53% | 228,800 |
| Oct 26, 2026 | 9.27 | 9.83 | 9.23 | 9.83 | +0.49 | +5.25% | 193,300 |
| Oct 23, 2026 | 8.73 | 9.43 | 8.56 | 9.34 | +0.52 | +5.90% | 223,700 |
| Oct 22, 2026 | 8.60 | 8.82 | 8.58 | 8.82 | +0.25 | +2.92% | 105,000 |
| Oct 21, 2026 | 8.35 | 8.59 | 8.35 | 8.57 | +0.28 | +3.38% | 169,400 |
| Oct 20, 2026 | 8.19 | 8.42 | 8.18 | 8.29 | +0.14 | +1.72% | 192,100 |
| Oct 19, 2026 | 8.32 | 8.34 | 8.07 | 8.15 | -0.13 | -1.57% | 132,800 |
| Oct 16, 2026 | 8.63 | 8.75 | 8.12 | 8.28 | -0.26 | -3.04% | 316,900 |
| Oct 15, 2026 | 8.92 | 9.07 | 8.34 | 8.54 | -0.33 | -3.72% | 305,700 |
| Oct 14, 2026 | 8.72 | 8.87 | 8.66 | 8.87 | +0.04 | +0.45% | 272,200 |
| Oct 13, 2026 | 8.89 | 8.99 | 8.74 | 8.83 | +0.02 | +0.23% | 186,200 |
| Oct 12, 2026 | 8.77 | 8.90 | 8.70 | 8.81 | -0.06 | -0.68% | 214,400 |
| Oct 9, 2026 | 9.17 | 9.22 | 8.81 | 8.87 | -0.29 | -3.17% | 185,900 |
| Oct 8, 2026 | 8.93 | 9.20 | 8.93 | 9.16 | +0.17 | +1.89% | 261,900 |
| Oct 7, 2026 | 8.85 | 9.07 | 8.82 | 8.99 | +0.02 | +0.22% | 163,300 |
| Oct 6, 2026 | 9.01 | 9.11 | 8.96 | 8.97 | +0.07 | +0.79% | 123,900 |
| Oct 5, 2026 | 9.16 | 9.16 | 8.81 | 8.90 | -0.28 | -3.05% | 168,000 |
| Oct 2, 2026 | 9.55 | 9.67 | 9.15 | 9.18 | -0.30 | -3.16% | 143,900 |
| Oct 1, 2026 | 9.31 | 9.50 | 9.05 | 9.48 | +0.28 | +3.04% | 173,600 |
| Sep 30, 2026 | 9.36 | 9.52 | 9.04 | 9.20 | -0.12 | -1.29% | 190,600 |
| Sep 29, 2026 | 9.60 | 9.60 | 9.08 | 9.32 | -0.31 | -3.22% | 225,800 |
| Sep 28, 2026 | 9.33 | 9.63 | 9.20 | 9.63 | +0.19 | +2.01% | 160,500 |
| Sep 25, 2026 | 9.49 | 9.67 | 9.41 | 9.44 | -0.09 | -0.94% | 219,800 |
| Sep 24, 2026 | 9.79 | 9.79 | 9.35 | 9.53 | -0.28 | -2.85% | 159,100 |
| Sep 23, 2026 | 9.81 | 9.88 | 9.65 | 9.81 | -0.13 | -1.31% | 188,200 |
| Sep 22, 2026 | 9.35 | 9.97 | 9.35 | 9.94 | +0.73 | +7.93% | 650,900 |
| Sep 21, 2026 | 9.01 | 9.40 | 8.96 | 9.21 | +0.27 | +3.02% | 306,900 |
| Sep 18, 2026 | 9.07 | 9.07 | 8.63 | 8.94 | -0.12 | -1.32% | 820,100 |
| Sep 17, 2026 | 9.18 | 9.23 | 9.02 | 9.06 | +0.01 | +0.11% | 163,300 |
| Sep 16, 2026 | 9.07 | 9.23 | 8.94 | 9.05 | -0.01 | -0.11% | 234,300 |
| Sep 15, 2026 | 9.30 | 9.38 | 8.99 | 9.06 | -0.43 | -4.53% | 221,500 |
| Sep 14, 2026 | 8.84 | 9.51 | 8.84 | 9.49 | +0.74 | +8.46% | 363,700 |
| Sep 11, 2026 | 9.26 | 9.26 | 8.68 | 8.75 | -0.31 | -3.42% | 298,600 |
| Sep 10, 2026 | 9.07 | 9.31 | 8.94 | 9.06 | -0.01 | -0.11% | 598,900 |
| Sep 9, 2026 | 9.33 | 9.50 | 8.92 | 9.07 | -0.32 | -3.41% | 366,700 |
| Sep 8, 2026 | 9.82 | 9.82 | 9.29 | 9.39 | -0.46 | -4.67% | 274,600 |
| Sep 4, 2026 | 9.84 | 9.98 | 9.63 | 9.85 | -0.07 | -0.71% | 193,800 |
| Sep 3, 2026 | 10.35 | 10.35 | 9.64 | 9.92 | -0.28 | -2.75% | 329,200 |
| Sep 2, 2026 | 10.06 | 10.44 | 9.97 | 10.20 | +0.14 | +1.39% | 388,200 |
| Sep 1, 2026 | 10.33 | 10.56 | 10.00 | 10.06 | -0.43 | -4.10% | 262,400 |
| Aug 31, 2026 | 10.65 | 10.74 | 10.48 | 10.49 | -0.21 | -1.96% | 180,200 |
| Aug 28, 2026 | 10.74 | 10.98 | 10.58 | 10.70 | +0.04 | +0.38% | 192,900 |
| Aug 27, 2026 | 10.54 | 10.74 | 10.45 | 10.66 | +0.21 | +2.01% | 144,100 |
| Aug 26, 2026 | 10.61 | 10.63 | 10.30 | 10.45 | -0.29 | -2.70% | 157,700 |
| Aug 25, 2026 | 10.61 | 10.75 | 10.45 | 10.74 | +0.07 | +0.66% | 97,300 |
| Aug 24, 2026 | 10.68 | 10.85 | 10.59 | 10.67 | +0.06 | +0.57% | 112,800 |
| Aug 21, 2026 | 10.52 | 10.64 | 10.31 | 10.61 | +0.08 | +0.76% | 138,500 |
| Aug 20, 2026 | 10.70 | 10.90 | 10.45 | 10.53 | -0.32 | -2.95% | 171,900 |
| Aug 19, 2026 | 10.65 | 11.03 | 10.65 | 10.85 | +0.34 | +3.24% | 300,400 |
| Aug 18, 2026 | 9.90 | 10.65 | 9.90 | 10.51 | +0.57 | +5.73% | 259,700 |
| Aug 17, 2026 | 10.03 | 10.16 | 9.84 | 9.94 | -0.29 | -2.83% | 240,800 |
| Aug 14, 2026 | 10.19 | 10.45 | 9.96 | 10.23 | +0.09 | +0.89% | 186,600 |
65 days, newest first. Daily bars as drawn on the TBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.