TBI
TrueBlue (TBI)
NYSE
$8.47-$0.13 (-1.57%)
Price as of Jul 14, 2026 8:42 AM EDT
  • $261.5M
    Market Cap
  • 41.45%
    1-Year Change
  • Staffing & Employment Services
    Industry
  • 1 Month
    +23.21%
    Low Price$6.30
    High Price$8.60
  • 3 Months
    +135.62%
    Low Price$3.99
    High Price$8.60
  • 1 Year
    +41.45%
    Low Price$3.31
    High Price$8.60
Date
Open
High
Low
Close
Change (%)
Volume
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
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