2m 2m 2m 2m 2m 2m 2m
TrueBlue (TBI)
NYSE
$6.44+$0.14 (+2.22%)
Price as of Jun 23, 2026 4:10 PM EDT- $191.5MMarket Cap
- -8.16%1-Year Change
- Staffing & Employment ServicesIndustry
TrueBlue (TBI)
$6.44+$0.14 (+2.22%)
- 1 Month+13.31%Low Price$5.86High Price$6.98
- 3 Months+75.98%Low Price$3.31High Price$6.98
- 1 Year-8.16%Low Price$3.31High Price$7.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 5.57 | 5.74 | 5.26 | 5.38 | -4.10% | 264,756 |
05/08/2026 | 5.99 | 6.09 | 5.57 | 5.61 | -6.66% | 386,333 |
05/07/2026 | 6.05 | 6.52 | 6.00 | 6.01 | -0.66% | 586,108 |
05/06/2026 | 6.54 | 6.67 | 5.89 | 6.05 | +0.17% | 745,126 |
05/05/2026 | 5.99 | 6.21 | 5.70 | 6.04 | +1.17% | 574,998 |
05/05/2026 |
-$0.41 Earnings | |||||
05/04/2026 | 5.87 | 6.05 | 5.66 | 5.97 | +1.53% | 578,670 |
05/01/2026 | 5.54 | 6.09 | 5.33 | 5.88 | +7.10% | 464,667 |
04/30/2026 | 4.85 | 5.52 | 4.76 | 5.49 | +11.59% | 693,747 |
04/29/2026 | 4.81 | 4.93 | 4.69 | 4.92 | +3.14% | 274,542 |
04/28/2026 | 4.78 | 5.03 | 4.75 | 4.77 | +0.85% | 284,716 |
04/27/2026 | 4.76 | 4.88 | 4.66 | 4.73 | -0.84% | 168,341 |
04/24/2026 | 4.61 | 4.78 | 4.45 | 4.77 | +3.25% | 294,345 |
04/23/2026 | 4.58 | 4.65 | 4.44 | 4.62 | +1.09% | 206,916 |
04/22/2026 | 4.56 | 4.70 | 4.42 | 4.57 | +0.44% | 302,184 |
04/21/2026 | 4.54 | 4.60 | 4.42 | 4.55 | +1.11% | 327,891 |
04/20/2026 | 4.17 | 4.57 | 4.17 | 4.50 | +7.91% | 668,029 |
04/17/2026 | 4.06 | 4.21 | 3.83 | 4.17 | +3.22% | 396,098 |
04/16/2026 | 3.88 | 4.07 | 3.80 | 4.04 | +1.25% | 690,572 |
04/15/2026 | 3.76 | 4.01 | 3.76 | 3.99 | +6.12% | 95,205 |
04/14/2026 | 3.66 | 3.79 | 3.61 | 3.76 | +3.01% | 130,310 |
04/13/2026 | 3.34 | 3.70 | 3.22 | 3.65 | +9.61% | 274,714 |
04/10/2026 | 3.46 | 3.54 | 3.32 | 3.33 | -3.76% | 159,969 |
04/09/2026 | 3.83 | 3.83 | 3.45 | 3.46 | -10.13% | 246,233 |
04/08/2026 | 4.19 | 4.20 | 3.83 | 3.85 | -4.47% | 249,854 |
04/07/2026 | 3.94 | 4.04 | 3.80 | 4.03 | 0.00% | 180,133 |
04/06/2026 | 4.00 | 4.06 | 3.88 | 4.03 | +0.75% | 134,108 |
04/02/2026 | 3.81 | 4.01 | 3.76 | 4.00 | +3.90% | 166,930 |
04/01/2026 | 3.91 | 3.96 | 3.75 | 3.85 | -1.53% | 209,693 |
03/31/2026 | 3.78 | 3.97 | 3.70 | 3.91 | +3.71% | 366,738 |
03/30/2026 | 3.32 | 3.86 | 3.18 | 3.77 | +13.90% | 3,229,188 |
03/27/2026 | 3.51 | 3.55 | 3.27 | 3.31 | -6.76% | 558,318 |
03/26/2026 | 3.52 | 3.76 | 3.49 | 3.55 | -0.56% | 464,385 |
03/25/2026 | 3.65 | 3.68 | 3.49 | 3.57 | -0.56% | 146,946 |
03/24/2026 | 3.60 | 3.64 | 3.53 | 3.59 | -1.10% | 96,828 |
03/23/2026 | 3.66 | 3.76 | 3.47 | 3.63 | +1.40% | 429,920 |
03/20/2026 | 3.72 | 3.72 | 3.54 | 3.58 | -2.45% | 617,866 |
03/19/2026 | 3.50 | 3.76 | 3.49 | 3.67 | +3.67% | 349,387 |
03/18/2026 | 3.59 | 3.65 | 3.47 | 3.54 | -2.48% | 254,299 |
03/17/2026 | 3.64 | 3.76 | 3.42 | 3.63 | +0.28% | 706,400 |
03/16/2026 | 3.82 | 3.97 | 3.58 | 3.62 | -4.74% | 535,960 |
03/13/2026 | 3.81 | 3.88 | 3.72 | 3.80 | +1.06% | 203,782 |
03/12/2026 | 3.82 | 3.84 | 3.67 | 3.76 | -2.84% | 205,777 |
03/11/2026 | 3.91 | 4.00 | 3.77 | 3.87 | -1.78% | 174,622 |
03/10/2026 | 3.85 | 4.03 | 3.78 | 3.94 | +2.07% | 249,766 |
03/09/2026 | 4.12 | 4.15 | 3.78 | 3.86 | -8.96% | 402,291 |
03/06/2026 | 4.23 | 4.29 | 4.08 | 4.24 | -1.85% | 164,100 |
03/05/2026 | 4.21 | 4.39 | 4.20 | 4.32 | +1.17% | 134,627 |
03/04/2026 | 4.16 | 4.28 | 4.13 | 4.27 | +3.14% | 179,556 |
03/03/2026 | 4.11 | 4.20 | 3.96 | 4.14 | -0.24% | 137,235 |
03/02/2026 | 4.12 | 4.26 | 3.99 | 4.15 | -1.89% | 269,557 |
02/27/2026 | 4.15 | 4.30 | 3.98 | 4.23 | +7.09% | 387,163 |
02/26/2026 | 3.82 | 4.06 | 3.76 | 3.95 | +3.95% | 325,047 |
02/25/2026 | 3.61 | 3.82 | 3.48 | 3.80 | +10.47% | 390,310 |
02/24/2026 | 3.64 | 3.85 | 3.44 | 3.44 | -6.01% | 393,637 |
02/23/2026 | 3.69 | 3.84 | 3.51 | 3.66 | -1.35% | 574,970 |
02/20/2026 | 3.78 | 3.95 | 3.69 | 3.71 | -5.12% | 506,214 |
02/19/2026 | 3.80 | 4.03 | 3.72 | 3.91 | -13.50% | 609,760 |
02/18/2026 | 4.36 | 4.69 | 4.36 | 4.52 | +2.26% | 248,468 |
02/18/2026 |
-$0.25 Earnings | |||||
02/17/2026 | 4.55 | 4.56 | 4.38 | 4.42 | -2.43% | 233,253 |
02/13/2026 | 4.63 | 4.69 | 4.51 | 4.53 | -2.16% | 120,269 |
02/12/2026 | 4.81 | 4.81 | 4.50 | 4.63 | -3.34% | 212,250 |
02/11/2026 | 5.18 | 5.24 | 4.74 | 4.79 | -6.81% | 238,107 |
02/10/2026 | 5.18 | 5.25 | 5.04 | 5.14 | -0.58% | 135,174 |
02/09/2026 | 5.44 | 5.44 | 5.15 | 5.17 | -4.61% | 149,776 |
02/06/2026 | 5.66 | 5.66 | 5.42 | 5.42 | -1.28% | 135,385 |
02/05/2026 | 5.56 | 5.66 | 5.47 | 5.49 | -0.36% | 194,858 |
02/04/2026 | 5.52 | 5.70 | 5.48 | 5.51 | +0.18% | 218,224 |
02/03/2026 | 5.52 | 5.56 | 5.27 | 5.50 | -0.18% | 183,750 |
02/02/2026 | 5.32 | 5.60 | 5.22 | 5.51 | +2.80% | 252,587 |
01/30/2026 | 4.90 | 5.46 | 4.90 | 5.36 | +8.94% | 350,682 |