TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
3.860
-0.380 (-8.96%)
At close: Mar 9, 2026, 4:00 PM EDT
3.860
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:46 PM EDT
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.12 | 4.15 | 3.78 | 3.86 | - | -8.96% | 362,582 |
| Mar 6, 2026 | 4.23 | 4.29 | 4.08 | 4.24 | 4.24 | -1.85% | 163,578 |
| Mar 5, 2026 | 4.21 | 4.39 | 4.20 | 4.32 | 4.32 | 1.17% | 134,627 |
| Mar 4, 2026 | 4.16 | 4.28 | 4.13 | 4.27 | 4.27 | 3.14% | 179,556 |
| Mar 3, 2026 | 4.11 | 4.20 | 3.96 | 4.14 | 4.14 | -0.24% | 137,180 |
| Mar 2, 2026 | 4.12 | 4.26 | 3.99 | 4.15 | 4.15 | -1.89% | 269,557 |
| Feb 27, 2026 | 4.15 | 4.30 | 3.98 | 4.23 | 4.23 | 7.09% | 387,012 |
| Feb 26, 2026 | 3.82 | 4.06 | 3.76 | 3.95 | 3.95 | 3.95% | 323,057 |
| Feb 25, 2026 | 3.61 | 3.82 | 3.48 | 3.80 | 3.80 | 10.47% | 390,244 |
| Feb 24, 2026 | 3.64 | 3.85 | 3.44 | 3.44 | 3.44 | -6.01% | 391,390 |
| Feb 23, 2026 | 3.69 | 3.84 | 3.51 | 3.66 | 3.66 | -1.35% | 574,969 |
| Feb 20, 2026 | 3.78 | 3.95 | 3.69 | 3.71 | 3.71 | -5.12% | 506,037 |
| Feb 19, 2026 | 3.80 | 4.03 | 3.72 | 3.91 | 3.91 | -13.50% | 609,140 |
| Feb 18, 2026 | 4.36 | 4.69 | 4.36 | 4.52 | 4.52 | 2.26% | 239,614 |
| Feb 17, 2026 | 4.55 | 4.56 | 4.38 | 4.42 | 4.42 | -2.43% | 232,384 |
| Feb 13, 2026 | 4.63 | 4.69 | 4.51 | 4.53 | 4.53 | -2.16% | 120,269 |
| Feb 12, 2026 | 4.81 | 4.81 | 4.50 | 4.63 | 4.63 | -3.34% | 212,248 |
| Feb 11, 2026 | 5.18 | 5.24 | 4.74 | 4.79 | 4.79 | -6.81% | 237,904 |
| Feb 10, 2026 | 5.18 | 5.25 | 5.04 | 5.14 | 5.14 | -0.58% | 135,174 |
| Feb 9, 2026 | 5.44 | 5.44 | 5.15 | 5.17 | 5.17 | -4.61% | 149,776 |
| Feb 6, 2026 | 5.66 | 5.66 | 5.42 | 5.42 | 5.42 | -1.28% | 135,385 |
| Feb 5, 2026 | 5.56 | 5.66 | 5.47 | 5.49 | 5.49 | -0.36% | 194,828 |
| Feb 4, 2026 | 5.52 | 5.70 | 5.48 | 5.51 | 5.51 | 0.18% | 218,205 |
| Feb 3, 2026 | 5.52 | 5.56 | 5.27 | 5.50 | 5.50 | -0.18% | 183,750 |
| Feb 2, 2026 | 5.32 | 5.60 | 5.22 | 5.51 | 5.51 | 2.80% | 252,525 |
| Jan 30, 2026 | 4.90 | 5.46 | 4.90 | 5.36 | 5.36 | 8.94% | 350,677 |
| Jan 29, 2026 | 4.81 | 4.96 | 4.77 | 4.92 | 4.92 | 2.93% | 149,911 |
| Jan 28, 2026 | 5.03 | 5.03 | 4.75 | 4.78 | 4.78 | -4.59% | 111,273 |
| Jan 27, 2026 | 5.13 | 5.13 | 4.86 | 5.01 | 5.01 | -2.72% | 188,078 |
| Jan 26, 2026 | 5.29 | 5.29 | 5.12 | 5.15 | 5.15 | -2.83% | 131,157 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.26 | 5.30 | 5.30 | -4.33% | 125,598 |
| Jan 22, 2026 | 5.40 | 5.54 | 5.39 | 5.54 | 5.54 | 3.55% | 190,493 |
| Jan 21, 2026 | 5.27 | 5.39 | 5.25 | 5.35 | 5.35 | 1.90% | 233,816 |
| Jan 20, 2026 | 5.13 | 5.30 | 5.07 | 5.25 | 5.25 | - | 165,988 |
| Jan 16, 2026 | 5.00 | 5.34 | 4.93 | 5.25 | 5.25 | 4.58% | 226,544 |
| Jan 15, 2026 | 4.98 | 5.07 | 4.92 | 5.02 | 5.02 | 0.80% | 78,969 |
| Jan 14, 2026 | 5.00 | 5.21 | 4.96 | 4.98 | 4.98 | -0.40% | 136,004 |
| Jan 13, 2026 | 5.04 | 5.11 | 4.77 | 5.00 | 5.00 | -1.38% | 273,026 |
| Jan 12, 2026 | 4.78 | 5.26 | 4.78 | 5.07 | 5.07 | 5.41% | 264,277 |
| Jan 9, 2026 | 4.54 | 4.88 | 4.44 | 4.81 | 4.81 | 5.71% | 187,081 |
| Jan 8, 2026 | 4.60 | 4.71 | 4.50 | 4.55 | 4.55 | -2.36% | 132,871 |
| Jan 7, 2026 | 4.72 | 4.77 | 4.56 | 4.66 | 4.66 | -1.48% | 129,624 |
| Jan 6, 2026 | 4.68 | 4.89 | 4.64 | 4.73 | 4.73 | 0.21% | 180,366 |
| Jan 5, 2026 | 4.38 | 4.75 | 4.35 | 4.72 | 4.72 | 7.27% | 222,450 |
| Jan 2, 2026 | 4.55 | 4.59 | 4.35 | 4.40 | 4.40 | -3.30% | 243,736 |
| Dec 31, 2025 | 4.57 | 4.57 | 4.46 | 4.55 | 4.55 | - | 186,267 |
| Dec 30, 2025 | 4.78 | 4.78 | 4.50 | 4.55 | 4.55 | -3.19% | 285,660 |
| Dec 29, 2025 | 4.67 | 4.73 | 4.64 | 4.70 | 4.70 | 1.08% | 96,337 |
| Dec 26, 2025 | 4.59 | 4.67 | 4.57 | 4.65 | 4.65 | 0.65% | 172,001 |
| Dec 24, 2025 | 4.59 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 72,483 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.47 | 4.58 | 4.58 | -2.55% | 181,603 |
| Dec 22, 2025 | 4.68 | 4.82 | 4.68 | 4.70 | 4.70 | -0.63% | 199,588 |
| Dec 19, 2025 | 4.84 | 4.88 | 4.61 | 4.73 | 4.73 | -2.27% | 836,954 |
| Dec 18, 2025 | 4.84 | 4.91 | 4.79 | 4.84 | 4.84 | 0.21% | 155,335 |
| Dec 17, 2025 | 4.84 | 4.98 | 4.74 | 4.83 | 4.83 | - | 316,065 |
| Dec 16, 2025 | 4.77 | 4.95 | 4.77 | 4.83 | 4.83 | 0.63% | 226,744 |
| Dec 15, 2025 | 4.95 | 4.98 | 4.77 | 4.80 | 4.80 | -2.44% | 173,561 |
| Dec 12, 2025 | 5.06 | 5.09 | 4.90 | 4.92 | 4.92 | -2.19% | 128,141 |
| Dec 11, 2025 | 4.82 | 5.08 | 4.79 | 5.03 | 5.03 | 4.14% | 205,673 |
| Dec 10, 2025 | 4.76 | 4.88 | 4.75 | 4.83 | 4.83 | 1.68% | 238,941 |
| Dec 9, 2025 | 4.80 | 4.87 | 4.74 | 4.75 | 4.75 | -2.06% | 183,832 |
| Dec 8, 2025 | 4.94 | 5.04 | 4.84 | 4.85 | 4.85 | -1.02% | 147,782 |
| Dec 5, 2025 | 5.01 | 5.02 | 4.90 | 4.90 | 4.90 | -1.80% | 107,382 |
| Dec 4, 2025 | 5.18 | 5.25 | 4.89 | 4.99 | 4.99 | -3.48% | 196,557 |
| Dec 3, 2025 | 5.15 | 5.25 | 5.12 | 5.17 | 5.17 | 1.77% | 123,933 |
| Dec 2, 2025 | 5.20 | 5.39 | 5.05 | 5.08 | 5.08 | -1.36% | 225,195 |
| Dec 1, 2025 | 4.84 | 5.17 | 4.84 | 5.15 | 5.15 | 5.10% | 170,141 |
| Nov 28, 2025 | 5.06 | 5.07 | 4.89 | 4.90 | 4.90 | -2.39% | 82,241 |
| Nov 26, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | -0.20% | 111,381 |
| Nov 25, 2025 | 4.77 | 5.05 | 4.77 | 5.03 | 5.03 | 5.89% | 144,117 |
| Nov 24, 2025 | 4.64 | 4.84 | 4.52 | 4.75 | 4.75 | 0.21% | 159,642 |
| Nov 21, 2025 | 4.53 | 4.85 | 4.45 | 4.74 | 4.74 | 5.33% | 179,554 |
| Nov 20, 2025 | 4.61 | 4.69 | 4.47 | 4.50 | 4.50 | -1.53% | 132,408 |
| Nov 19, 2025 | 4.60 | 4.68 | 4.52 | 4.57 | 4.57 | -1.72% | 201,961 |
| Nov 18, 2025 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | -4.52% | 180,064 |
| Nov 17, 2025 | 4.96 | 5.04 | 4.83 | 4.87 | 4.87 | -0.81% | 138,823 |
| Nov 14, 2025 | 4.92 | 4.96 | 4.82 | 4.91 | 4.91 | -0.41% | 122,588 |
| Nov 13, 2025 | 5.07 | 5.12 | 4.89 | 4.93 | 4.93 | -4.09% | 182,258 |
| Nov 12, 2025 | 5.36 | 5.36 | 5.07 | 5.14 | 5.14 | -1.91% | 177,167 |
| Nov 11, 2025 | 4.90 | 5.33 | 4.85 | 5.24 | 5.24 | 7.60% | 171,527 |
| Nov 10, 2025 | 4.98 | 4.98 | 4.76 | 4.87 | 4.87 | -0.81% | 184,864 |
| Nov 7, 2025 | 5.01 | 5.13 | 4.88 | 4.91 | 4.91 | -2.77% | 195,464 |
| Nov 6, 2025 | 5.05 | 5.12 | 4.93 | 5.05 | 5.05 | -0.39% | 323,967 |
| Nov 5, 2025 | 5.49 | 5.49 | 5.01 | 5.07 | 5.07 | -7.65% | 410,116 |
| Nov 4, 2025 | 4.81 | 5.84 | 4.74 | 5.49 | 5.49 | 17.31% | 663,305 |
| Nov 3, 2025 | 4.68 | 4.86 | 4.57 | 4.68 | 4.68 | -1.27% | 259,876 |
| Oct 31, 2025 | 4.83 | 4.88 | 4.72 | 4.74 | 4.74 | -2.07% | 239,010 |
| Oct 30, 2025 | 4.90 | 4.96 | 4.81 | 4.84 | 4.84 | -3.01% | 172,334 |
| Oct 29, 2025 | 5.53 | 5.54 | 4.98 | 4.99 | 4.99 | -9.76% | 174,700 |
| Oct 28, 2025 | 5.87 | 5.87 | 5.53 | 5.53 | 5.53 | -6.11% | 174,635 |
| Oct 27, 2025 | 5.97 | 5.98 | 5.78 | 5.89 | 5.89 | -0.51% | 209,004 |
| Oct 24, 2025 | 5.84 | 5.93 | 5.75 | 5.92 | 5.92 | 2.78% | 144,565 |
| Oct 23, 2025 | 5.70 | 5.83 | 5.70 | 5.76 | 5.76 | 0.88% | 233,460 |
| Oct 22, 2025 | 5.63 | 5.72 | 5.54 | 5.71 | 5.71 | 0.71% | 289,101 |
| Oct 21, 2025 | 5.43 | 5.72 | 5.42 | 5.67 | 5.67 | 3.85% | 434,776 |
| Oct 20, 2025 | 5.47 | 5.52 | 5.29 | 5.46 | 5.46 | 1.30% | 528,381 |
| Oct 17, 2025 | 5.33 | 5.41 | 5.28 | 5.39 | 5.39 | 0.75% | 261,762 |
| Oct 16, 2025 | 5.52 | 5.52 | 5.28 | 5.35 | 5.35 | -2.90% | 317,302 |
| Oct 15, 2025 | 5.58 | 5.63 | 5.34 | 5.51 | 5.51 | -0.54% | 496,175 |
| Oct 14, 2025 | 5.48 | 5.62 | 5.42 | 5.54 | 5.54 | -0.54% | 213,949 |