TrueBlue, Inc. (TBI)
NYSE: TBI · Real-Time Price · USD
6.99
+0.46 (7.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TrueBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.61 | 6.99 | 6.61 | 6.99 | 6.99 | 7.04% | 701,648 |
| Jun 25, 2026 | 6.61 | 6.81 | 6.45 | 6.53 | 6.53 | -1.95% | 328,610 |
| Jun 24, 2026 | 6.34 | 6.71 | 6.31 | 6.66 | 6.66 | 3.42% | 253,520 |
| Jun 23, 2026 | 6.37 | 6.47 | 6.20 | 6.44 | 6.44 | 2.22% | 187,532 |
| Jun 22, 2026 | 6.68 | 6.68 | 6.11 | 6.30 | 6.30 | -5.97% | 316,773 |
| Jun 18, 2026 | 6.81 | 6.94 | 6.66 | 6.70 | 6.70 | -1.03% | 1,183,236 |
| Jun 17, 2026 | 6.80 | 7.02 | 6.64 | 6.77 | 6.77 | -0.44% | 350,645 |
| Jun 16, 2026 | 7.01 | 7.13 | 6.74 | 6.80 | 6.80 | -2.16% | 230,868 |
| Jun 15, 2026 | 7.06 | 7.18 | 6.89 | 6.95 | 6.95 | -0.43% | 235,387 |
| Jun 12, 2026 | 6.89 | 7.20 | 6.81 | 6.98 | 6.98 | 1.60% | 209,485 |
| Jun 11, 2026 | 6.63 | 6.92 | 6.38 | 6.87 | 6.87 | 4.89% | 541,923 |
| Jun 10, 2026 | 6.66 | 6.69 | 6.48 | 6.55 | 6.55 | -0.15% | 286,755 |
| Jun 9, 2026 | 6.79 | 6.89 | 6.44 | 6.56 | 6.56 | -1.50% | 217,990 |
| Jun 8, 2026 | 6.62 | 6.78 | 6.56 | 6.66 | 6.66 | 0.45% | 267,125 |
| Jun 5, 2026 | 6.92 | 6.92 | 6.54 | 6.63 | 6.63 | -3.35% | 177,105 |
| Jun 4, 2026 | 6.79 | 7.10 | 6.64 | 6.86 | 6.86 | 1.78% | 207,638 |
| Jun 3, 2026 | 6.71 | 6.75 | 6.52 | 6.74 | 6.74 | - | 338,117 |
| Jun 2, 2026 | 6.63 | 6.97 | 6.55 | 6.74 | 6.74 | -0.30% | 267,945 |
| Jun 1, 2026 | 6.31 | 6.80 | 6.18 | 6.76 | 6.76 | 8.86% | 381,512 |
| May 29, 2026 | 6.07 | 6.40 | 5.95 | 6.21 | 6.21 | 1.47% | 281,724 |
| May 28, 2026 | 5.95 | 6.13 | 5.85 | 6.12 | 6.12 | 4.26% | 216,686 |
| May 27, 2026 | 5.87 | 6.11 | 5.76 | 5.87 | 5.87 | 0.17% | 222,740 |
| May 26, 2026 | 5.57 | 5.86 | 5.48 | 5.86 | 5.86 | 5.40% | 291,507 |
| May 22, 2026 | 5.60 | 5.78 | 5.49 | 5.56 | 5.56 | -0.36% | 175,209 |
| May 21, 2026 | 5.39 | 5.70 | 5.30 | 5.58 | 5.58 | 2.57% | 340,348 |
| May 20, 2026 | 5.32 | 5.54 | 5.21 | 5.44 | 5.44 | 1.30% | 270,299 |
| May 19, 2026 | 5.60 | 5.81 | 5.30 | 5.37 | 5.37 | -3.76% | 185,031 |
| May 18, 2026 | 5.65 | 6.05 | 5.54 | 5.58 | 5.58 | -1.24% | 844,450 |
| May 15, 2026 | 5.58 | 5.94 | 5.48 | 5.65 | 5.65 | 0.18% | 272,527 |
| May 14, 2026 | 5.84 | 6.00 | 5.64 | 5.64 | 5.64 | -2.93% | 259,917 |
| May 13, 2026 | 5.49 | 6.03 | 5.21 | 5.81 | 5.81 | 10.04% | 571,263 |
| May 12, 2026 | 5.41 | 5.63 | 5.28 | 5.28 | 5.28 | -1.86% | 376,029 |
| May 11, 2026 | 5.57 | 5.74 | 5.26 | 5.38 | 5.38 | -4.10% | 264,756 |
| May 8, 2026 | 5.99 | 6.09 | 5.57 | 5.61 | 5.61 | -6.66% | 386,333 |
| May 7, 2026 | 6.05 | 6.52 | 6.00 | 6.01 | 6.01 | -0.66% | 586,108 |
| May 6, 2026 | 6.54 | 6.67 | 5.89 | 6.05 | 6.05 | 0.17% | 745,126 |
| May 5, 2026 | 5.99 | 6.21 | 5.70 | 6.04 | 6.04 | 1.17% | 574,998 |
| May 4, 2026 | 5.87 | 6.05 | 5.66 | 5.97 | 5.97 | 1.53% | 578,670 |
| May 1, 2026 | 5.54 | 6.09 | 5.33 | 5.88 | 5.88 | 7.10% | 464,667 |
| Apr 30, 2026 | 4.85 | 5.52 | 4.76 | 5.49 | 5.49 | 11.59% | 693,747 |
| Apr 29, 2026 | 4.81 | 4.93 | 4.69 | 4.92 | 4.92 | 3.14% | 274,542 |
| Apr 28, 2026 | 4.78 | 5.03 | 4.75 | 4.77 | 4.77 | 0.85% | 284,716 |
| 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% | 294,345 |
| 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% | 302,184 |
| Apr 21, 2026 | 4.54 | 4.60 | 4.42 | 4.55 | 4.55 | 1.11% | 327,891 |
| Apr 20, 2026 | 4.17 | 4.57 | 4.17 | 4.50 | 4.50 | 7.91% | 668,029 |
| Apr 17, 2026 | 4.06 | 4.21 | 3.83 | 4.17 | 4.17 | 3.22% | 396,098 |
| Apr 16, 2026 | 3.88 | 4.07 | 3.80 | 4.04 | 4.04 | 1.25% | 690,572 |
| 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% | 274,714 |
| Apr 10, 2026 | 3.46 | 3.54 | 3.32 | 3.33 | 3.33 | -3.76% | 159,969 |
| Apr 9, 2026 | 3.83 | 3.83 | 3.45 | 3.46 | 3.46 | -10.13% | 246,233 |
| Apr 8, 2026 | 4.19 | 4.20 | 3.83 | 3.85 | 3.85 | -4.47% | 249,854 |
| 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% | 166,930 |
| Apr 1, 2026 | 3.91 | 3.96 | 3.75 | 3.85 | 3.85 | -1.53% | 209,693 |
| Mar 31, 2026 | 3.78 | 3.97 | 3.70 | 3.91 | 3.91 | 3.71% | 366,738 |
| Mar 30, 2026 | 3.32 | 3.86 | 3.18 | 3.77 | 3.77 | 13.90% | 3,229,188 |
| 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% | 464,385 |
| Mar 25, 2026 | 3.65 | 3.68 | 3.49 | 3.57 | 3.57 | -0.56% | 146,946 |
| 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% | 429,920 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.54 | 3.58 | 3.58 | -2.45% | 617,797 |
| Mar 19, 2026 | 3.50 | 3.76 | 3.49 | 3.67 | 3.67 | 3.67% | 349,387 |
| 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% | 205,777 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.77 | 3.87 | 3.87 | -1.78% | 174,622 |
| Mar 10, 2026 | 3.85 | 4.03 | 3.78 | 3.94 | 3.94 | 2.07% | 249,766 |
| Mar 9, 2026 | 4.12 | 4.15 | 3.78 | 3.86 | 3.86 | -8.96% | 402,291 |
| Mar 6, 2026 | 4.23 | 4.29 | 4.08 | 4.24 | 4.24 | -1.85% | 164,100 |
| 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% | 137,235 |
| 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% | 387,163 |
| Feb 26, 2026 | 3.82 | 4.06 | 3.76 | 3.95 | 3.95 | 3.95% | 325,047 |
| Feb 25, 2026 | 3.61 | 3.82 | 3.48 | 3.80 | 3.80 | 10.47% | 390,310 |
| Feb 24, 2026 | 3.64 | 3.85 | 3.44 | 3.44 | 3.44 | -6.01% | 393,637 |
| Feb 23, 2026 | 3.69 | 3.84 | 3.51 | 3.66 | 3.66 | -1.35% | 574,970 |
| Feb 20, 2026 | 3.78 | 3.95 | 3.69 | 3.71 | 3.71 | -5.12% | 506,214 |
| Feb 19, 2026 | 3.80 | 4.03 | 3.72 | 3.91 | 3.91 | -13.50% | 609,760 |
| Feb 18, 2026 | 4.36 | 4.69 | 4.36 | 4.52 | 4.52 | 2.26% | 248,468 |
| Feb 17, 2026 | 4.55 | 4.56 | 4.38 | 4.42 | 4.42 | -2.43% | 233,253 |
| 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% | 212,250 |
| Feb 11, 2026 | 5.18 | 5.24 | 4.74 | 4.79 | 4.79 | -6.81% | 238,107 |
| 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% | 194,858 |
| Feb 4, 2026 | 5.52 | 5.70 | 5.48 | 5.51 | 5.51 | 0.18% | 218,224 |
| Feb 3, 2026 | 5.52 | 5.56 | 5.27 | 5.50 | 5.50 | -0.18% | 183,750 |