TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
4.770
+0.040 (0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.78 | 5.03 | 4.75 | 4.77 | 4.77 | 0.85% | 284,541 |
| Apr 27, 2026 | 4.76 | 4.88 | 4.66 | 4.73 | 4.73 | -0.84% | 168,341 |
| Apr 24, 2026 | 4.61 | 4.78 | 4.45 | 4.77 | 4.77 | 3.25% | 294,320 |
| Apr 23, 2026 | 4.58 | 4.65 | 4.44 | 4.62 | 4.62 | 1.09% | 206,916 |
| Apr 22, 2026 | 4.56 | 4.70 | 4.42 | 4.57 | 4.57 | 0.44% | 302,159 |
| Apr 21, 2026 | 4.54 | 4.60 | 4.42 | 4.55 | 4.55 | 1.11% | 327,856 |
| Apr 20, 2026 | 4.17 | 4.57 | 4.17 | 4.50 | 4.50 | 7.91% | 667,966 |
| Apr 17, 2026 | 4.06 | 4.21 | 3.83 | 4.17 | 4.17 | 3.22% | 396,097 |
| Apr 16, 2026 | 3.88 | 4.07 | 3.80 | 4.04 | 4.04 | 1.25% | 690,178 |
| Apr 15, 2026 | 3.76 | 4.01 | 3.76 | 3.99 | 3.99 | 6.12% | 95,205 |
| Apr 14, 2026 | 3.66 | 3.79 | 3.61 | 3.76 | 3.76 | 3.01% | 130,310 |
| Apr 13, 2026 | 3.34 | 3.70 | 3.22 | 3.65 | 3.65 | 9.61% | 274,523 |
| Apr 10, 2026 | 3.46 | 3.54 | 3.32 | 3.33 | 3.33 | -3.76% | 150,169 |
| Apr 9, 2026 | 3.83 | 3.83 | 3.45 | 3.46 | 3.46 | -10.13% | 246,200 |
| Apr 8, 2026 | 4.19 | 4.20 | 3.83 | 3.85 | 3.85 | -4.47% | 249,822 |
| Apr 7, 2026 | 3.94 | 4.04 | 3.80 | 4.03 | 4.03 | - | 180,133 |
| Apr 6, 2026 | 4.00 | 4.06 | 3.88 | 4.03 | 4.03 | 0.75% | 134,108 |
| Apr 2, 2026 | 3.81 | 4.01 | 3.76 | 4.00 | 4.00 | 3.90% | 166,920 |
| Apr 1, 2026 | 3.91 | 3.96 | 3.75 | 3.85 | 3.85 | -1.53% | 209,686 |
| Mar 31, 2026 | 3.78 | 3.97 | 3.70 | 3.91 | 3.91 | 3.71% | 366,735 |
| Mar 30, 2026 | 3.32 | 3.86 | 3.18 | 3.77 | 3.77 | 13.90% | 3,226,914 |
| Mar 27, 2026 | 3.51 | 3.55 | 3.27 | 3.31 | 3.31 | -6.76% | 558,318 |
| Mar 26, 2026 | 3.52 | 3.76 | 3.49 | 3.55 | 3.55 | -0.56% | 463,685 |
| Mar 25, 2026 | 3.65 | 3.68 | 3.49 | 3.57 | 3.57 | -0.56% | 146,431 |
| Mar 24, 2026 | 3.60 | 3.64 | 3.53 | 3.59 | 3.59 | -1.10% | 96,828 |
| Mar 23, 2026 | 3.66 | 3.76 | 3.47 | 3.63 | 3.63 | 1.40% | 429,251 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.54 | 3.58 | 3.58 | -2.45% | 610,914 |
| Mar 19, 2026 | 3.50 | 3.76 | 3.49 | 3.67 | 3.67 | 3.67% | 347,536 |
| Mar 18, 2026 | 3.59 | 3.65 | 3.47 | 3.54 | 3.54 | -2.48% | 254,299 |
| Mar 17, 2026 | 3.64 | 3.76 | 3.42 | 3.63 | 3.63 | 0.28% | 706,400 |
| Mar 16, 2026 | 3.82 | 3.97 | 3.58 | 3.62 | 3.62 | -4.74% | 535,960 |
| Mar 13, 2026 | 3.81 | 3.88 | 3.72 | 3.80 | 3.80 | 1.06% | 203,782 |
| Mar 12, 2026 | 3.82 | 3.84 | 3.67 | 3.76 | 3.76 | -2.84% | 205,356 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.77 | 3.87 | 3.87 | -1.78% | 174,254 |
| Mar 10, 2026 | 3.85 | 4.03 | 3.78 | 3.94 | 3.94 | 2.07% | 249,236 |
| Mar 9, 2026 | 4.12 | 4.15 | 3.78 | 3.86 | 3.86 | -8.96% | 400,956 |
| 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 |