TBI
TrueBlue (TBI)
NYSE
$9.18-$0.30 (-3.22%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $288.6M
    Market Cap
  • 68.68%
    1-Year Change
  • Staffing & Employment Services
    Industry
  • 1 Month
    -5.77%
    Low Price$8.75
    High Price$10.20
  • 3 Months
    +31.30%
    Low Price$7.08
    High Price$10.85
  • 1 Year
    +68.68%
    Low Price$3.31
    High Price$10.85
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
9.31
9.50
9.05
9.48
+3.04%
173,607
09/30/2026
9.36
9.52
9.04
9.20
-1.29%
190,586
09/29/2026
9.60
9.60
9.08
9.32
-3.22%
225,845
09/28/2026
9.33
9.63
9.20
9.63
+2.01%
160,527
09/25/2026
9.49
9.67
9.41
9.44
-0.94%
220,019
09/24/2026
9.79
9.79
9.35
9.53
-2.85%
159,137
09/23/2026
9.81
9.88
9.65
9.81
-1.31%
188,241
09/22/2026
9.35
9.97
9.35
9.94
+7.93%
650,853
09/21/2026
9.01
9.40
8.96
9.21
+3.02%
306,882
09/18/2026
9.07
9.07
8.63
8.94
-1.32%
820,141
09/17/2026
9.18
9.23
9.02
9.06
+0.11%
163,351
09/16/2026
9.07
9.23
8.94
9.05
-0.11%
234,326
09/15/2026
9.30
9.38
8.99
9.06
-4.53%
221,478
09/14/2026
8.84
9.51
8.84
9.49
+8.46%
363,700
09/11/2026
9.26
9.26
8.68
8.75
-3.42%
298,736
09/10/2026
9.07
9.31
8.94
9.06
-0.11%
598,935
09/09/2026
9.33
9.50
8.92
9.07
-3.41%
366,657
09/08/2026
9.82
9.82
9.29
9.39
-4.67%
274,597
09/04/2026
9.84
9.98
9.63
9.85
-0.71%
193,813
09/03/2026
10.35
10.35
9.64
9.92
-2.75%
329,195
09/02/2026
10.06
10.44
9.97
10.20
+1.39%
388,229
09/01/2026
10.33
10.56
10.00
10.06
-4.10%
262,408
08/31/2026
10.65
10.74
10.48
10.49
-1.96%
180,192
08/28/2026
10.74
10.98
10.58
10.70
+0.38%
192,957
08/27/2026
10.54
10.74
10.45
10.66
+2.01%
144,274
08/26/2026
10.61
10.63
10.30
10.45
-2.70%
157,657
08/25/2026
10.61
10.75
10.45
10.74
+0.66%
97,285
08/24/2026
10.68
10.85
10.59
10.67
+0.57%
112,811
08/21/2026
10.52
10.64
10.31
10.61
+0.76%
138,509
08/20/2026
10.70
10.90
10.45
10.53
-2.95%
171,996
08/19/2026
10.65
11.03
10.65
10.85
+3.24%
300,460
08/18/2026
9.90
10.65
9.90
10.51
+5.73%
259,741
08/17/2026
10.03
10.16
9.84
9.94
-2.83%
240,945
08/14/2026
10.19
10.45
9.96
10.23
+0.89%
186,632
08/13/2026
9.97
10.20
9.89
10.14
+2.22%
279,091
08/12/2026
10.11
10.29
9.81
9.92
-2.65%
322,433
08/11/2026
10.51
10.58
10.09
10.19
-3.87%
363,041
08/10/2026
10.20
10.74
10.20
10.60
+3.92%
606,681
08/07/2026
10.11
10.65
10.11
10.20
0.00%
726,492
08/06/2026
10.03
10.52
9.96
10.20
+3.03%
934,063
08/05/2026
9.29
10.25
9.00
9.90
+28.74%
995,809
08/04/2026
7.57
7.88
7.49
7.69
+1.99%
229,951
08/04/2026
$0.06 Earnings
08/03/2026
7.29
7.72
7.29
7.54
+6.50%
226,807
07/31/2026
7.25
7.30
6.95
7.08
-3.01%
178,169
07/30/2026
7.68
7.68
7.22
7.30
-2.28%
158,449
07/29/2026
7.68
7.86
7.39
7.47
-3.36%
173,903
07/28/2026
7.80
8.06
7.62
7.73
-0.90%
225,514
07/27/2026
7.77
7.94
7.70
7.80
+1.30%
166,225
07/24/2026
7.64
7.97
7.60
7.70
+0.92%
169,310
07/23/2026
8.23
8.23
7.52
7.63
-8.62%
235,875
07/22/2026
8.24
8.41
8.21
8.35
+1.71%
127,674
07/21/2026
8.73
8.73
8.10
8.21
-4.20%
176,166
07/20/2026
8.42
8.59
7.96
8.57
+0.94%
264,609
07/17/2026
8.12
8.50
7.83
8.49
+3.28%
334,696
07/16/2026
8.23
8.52
8.09
8.22
+1.36%
338,617
07/15/2026
8.75
8.90
8.07
8.11
-6.57%
232,126
07/14/2026
8.51
8.73
8.33
8.68
+0.93%
194,897
07/13/2026
8.21
8.84
8.20
8.60
+5.39%
422,786
07/10/2026
8.16
8.37
8.08
8.16
+1.24%
196,869
07/09/2026
8.09
8.12
7.63
8.06
-0.74%
219,296
07/08/2026
7.91
8.26
7.68
8.12
+1.50%
371,667
07/07/2026
8.16
8.35
7.69
8.00
-2.08%
369,036
07/06/2026
6.80
8.26
6.74
8.17
+21.04%
665,889
07/02/2026
7.19
7.39
6.75
6.75
-6.51%
337,049
07/01/2026
7.08
7.37
6.97
7.22
+3.59%
305,207
06/30/2026
6.94
7.18
6.90
6.97
+0.14%
195,941
06/29/2026
7.03
7.16
6.87
6.96
-0.43%
340,303
06/26/2026
6.61
6.99
6.61
6.99
+7.04%
792,455
06/25/2026
6.61
6.81
6.45
6.53
-1.95%
328,610
06/24/2026
6.34
6.71
6.31
6.66
+3.42%
253,559
06/23/2026
6.37
6.47
6.20
6.44
+2.22%
187,532
06/22/2026
6.68
6.68
6.11
6.30
-5.97%
316,832
06/18/2026
6.81
6.94
6.66
6.70
-1.03%
1,183,236
06/17/2026
6.80
7.02
6.64
6.77
-0.44%
420,653
06/16/2026
7.01
7.13
6.74
6.80
-2.16%
230,882
06/15/2026
7.06
7.18
6.89
6.95
-0.43%
235,412
06/12/2026
6.89
7.20
6.81
6.98
+1.60%
209,487
06/11/2026
6.63
6.92
6.38
6.87
+4.89%
541,956
06/10/2026
6.66
6.69
6.48
6.55
-0.15%
286,755
06/09/2026
6.79
6.89
6.44
6.56
-1.50%
218,090
06/08/2026
6.62
6.78
6.56
6.66
+0.45%
267,172
06/05/2026
6.92
6.92
6.54
6.63
-3.35%
177,122
06/04/2026
6.79
7.10
6.64
6.86
+1.78%
207,638
06/03/2026
6.71
6.75
6.52
6.74
0.00%
337,749
06/02/2026
6.63
6.97
6.55
6.74
-0.30%
268,273
06/01/2026
6.31
6.80
6.18
6.76
+8.86%
381,530
05/29/2026
6.07
6.40
5.95
6.21
+1.47%
281,914
05/28/2026
5.95
6.13
5.85
6.12
+4.26%
216,686
05/27/2026
5.87
6.11
5.76
5.87
+0.17%
222,839
05/26/2026
5.57
5.86
5.48
5.86
+5.40%
291,509
05/22/2026
5.60
5.78
5.49
5.56
-0.36%
175,209
05/21/2026
5.39
5.70
5.30
5.58
+2.57%
340,352
05/20/2026
5.32
5.54
5.21
5.44
+1.30%
270,299
05/19/2026
5.60
5.81
5.30
5.37
-3.76%
185,131
05/18/2026
5.65
6.05
5.54
5.58
-1.24%
844,450
05/15/2026
5.58
5.94
5.48
5.65
+0.18%
272,527
05/14/2026
5.84
6.00
5.64
5.64
-2.93%
259,917
05/13/2026
5.49
6.03
5.21
5.81
+10.04%
571,263
05/12/2026
5.41
5.63
5.28
5.28
-1.86%
376,029