TrueBlue, Inc. Common Stock (TBI)
8.1500
+0.0100 (0.12%)
TrueBlue Inc is a leading staffing and workforce solutions provider that specializes in connecting employers with skilled individuals across various sectors
The company offers a range of services, including temporary and permanent staffing, workforce management, and specialized labor solutions tailored to meet the unique needs of industries such as industrial, administrative, and customer service. By leveraging its extensive network and expertise, TrueBlue aims to enhance the productivity and efficiency of businesses while helping job seekers find meaningful employment opportunities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.10 | 8.42 | 8.10 | 8.15 | 145,838 | 8.15 |
| 1/30/2025 | 8.12 | 8.21 | 8.02 | 8.14 | 91,305 | 8.14 |
| 1/29/2025 | 7.96 | 8.20 | 7.90 | 8.06 | 120,698 | 8.06 |
| 1/28/2025 | 8.22 | 8.22 | 7.86 | 8.00 | 131,295 | 8.00 |
| 1/27/2025 | 7.91 | 8.33 | 7.80 | 8.23 | 160,906 | 8.23 |
| 1/24/2025 | 7.63 | 7.88 | 7.49 | 7.87 | 119,154 | 7.87 |
| 1/23/2025 | 7.75 | 7.83 | 7.54 | 7.62 | 115,363 | 7.62 |
| 1/22/2025 | 7.82 | 7.94 | 7.76 | 7.80 | 102,308 | 7.80 |
| 1/21/2025 | 7.90 | 8.00 | 7.84 | 7.86 | 97,731 | 7.86 |
| 1/17/2025 | 8.15 | 8.20 | 7.69 | 7.83 | 113,149 | 7.83 |
| 1/16/2025 | 7.75 | 8.07 | 7.68 | 8.03 | 103,700 | 8.03 |
| 1/15/2025 | 7.68 | 7.79 | 7.62 | 7.76 | 109,799 | 7.76 |
| 1/14/2025 | 7.30 | 7.46 | 7.15 | 7.44 | 137,412 | 7.44 |
| 1/13/2025 | 7.27 | 7.33 | 7.25 | 7.30 | 84,331 | 7.30 |
| 1/10/2025 | 7.43 | 7.56 | 7.28 | 7.31 | 132,970 | 7.31 |
| 1/08/2025 | 7.63 | 7.64 | 7.43 | 7.58 | 95,598 | 7.58 |
| 1/07/2025 | 8.00 | 8.10 | 7.54 | 7.68 | 168,014 | 7.68 |
| 1/06/2025 | 8.19 | 8.29 | 7.97 | 7.98 | 120,273 | 7.98 |
| 1/03/2025 | 7.86 | 8.15 | 7.80 | 8.12 | 130,482 | 8.12 |
| 1/02/2025 | 8.38 | 8.56 | 7.80 | 7.84 | 185,396 | 7.84 |
| 12/31/2024 | 8.00 | 0.00 | 8.40 | 8.40 | 0 | 8.40 |
| 12/30/2024 | 7.89 | 8.08 | 7.63 | 8.00 | 119,862 | 8.00 |
| 12/27/2024 | 8.10 | 8.24 | 7.74 | 7.87 | 121,754 | 7.87 |
| 12/26/2024 | 7.93 | 8.23 | 7.91 | 8.17 | 124,292 | 8.17 |
| 12/24/2024 | 7.96 | 7.98 | 7.70 | 7.98 | 58,088 | 7.98 |
| 12/23/2024 | 8.34 | 8.54 | 7.97 | 7.98 | 181,552 | 7.98 |
| 12/20/2024 | 8.23 | 8.60 | 8.23 | 8.34 | 707,965 | 8.34 |
| 12/19/2024 | 8.52 | 8.57 | 8.18 | 8.33 | 92,158 | 8.33 |
| 12/18/2024 | 8.70 | 8.94 | 8.37 | 8.50 | 229,343 | 8.50 |
| 12/17/2024 | 8.91 | 9.04 | 8.56 | 8.65 | 218,265 | 8.65 |
| 12/16/2024 | 8.82 | 9.03 | 8.78 | 8.96 | 166,552 | 8.96 |
| 12/13/2024 | 8.71 | 8.92 | 8.60 | 8.86 | 144,737 | 8.86 |
| 12/12/2024 | 8.79 | 8.97 | 8.74 | 8.83 | 186,671 | 8.83 |
| 12/11/2024 | 8.81 | 8.99 | 8.70 | 8.93 | 223,862 | 8.93 |
| 12/10/2024 | 8.40 | 8.65 | 8.20 | 8.63 | 218,208 | 8.63 |
| 12/09/2024 | 8.07 | 8.55 | 8.07 | 8.41 | 200,361 | 8.41 |
| 12/06/2024 | 7.98 | 8.20 | 7.97 | 8.03 | 197,704 | 8.03 |
| 12/05/2024 | 8.16 | 8.28 | 7.90 | 7.97 | 216,436 | 7.97 |
| 12/04/2024 | 7.92 | 8.25 | 7.91 | 8.20 | 169,907 | 8.20 |
| 12/03/2024 | 8.00 | 8.04 | 7.63 | 7.85 | 196,835 | 7.85 |
| 12/02/2024 | 7.55 | 8.01 | 7.40 | 7.98 | 197,189 | 7.98 |
| 11/29/2024 | 7.62 | 7.71 | 7.45 | 7.52 | 96,478 | 7.52 |
| 11/27/2024 | 7.40 | 7.63 | 7.37 | 7.55 | 188,602 | 7.55 |
| 11/26/2024 | 7.27 | 7.37 | 7.11 | 7.31 | 146,128 | 7.31 |
| 11/25/2024 | 7.18 | 7.51 | 7.18 | 7.24 | 140,007 | 7.24 |
| 11/22/2024 | 7.09 | 7.26 | 7.08 | 7.14 | 115,974 | 7.14 |
| 11/21/2024 | 6.92 | 7.10 | 6.90 | 7.03 | 121,885 | 7.03 |
| 11/20/2024 | 6.72 | 6.86 | 6.67 | 6.86 | 133,573 | 6.86 |
| 11/19/2024 | 6.80 | 6.80 | 6.63 | 6.75 | 187,099 | 6.75 |
| 11/18/2024 | 6.96 | 6.96 | 6.77 | 6.84 | 180,124 | 6.84 |
| 11/15/2024 | 7.07 | 7.08 | 6.81 | 6.89 | 295,757 | 6.89 |
| 11/14/2024 | 7.27 | 7.35 | 6.98 | 7.00 | 225,633 | 7.00 |
| 11/13/2024 | 7.40 | 7.42 | 7.18 | 7.19 | 216,760 | 7.19 |
| 11/12/2024 | 7.71 | 7.71 | 7.34 | 7.34 | 177,855 | 7.34 |
| 11/11/2024 | 7.95 | 8.01 | 7.75 | 7.76 | 173,375 | 7.76 |
| 11/08/2024 | 8.11 | 8.16 | 7.85 | 7.87 | 199,694 | 7.87 |
| 11/07/2024 | 8.18 | 8.27 | 8.06 | 8.08 | 239,851 | 8.08 |
| 11/06/2024 | 7.87 | 8.39 | 7.78 | 8.16 | 310,766 | 8.16 |
| 11/05/2024 | 8.05 | 8.07 | 6.98 | 7.33 | 256,430 | 7.33 |
| 11/04/2024 | 7.56 | 7.85 | 7.53 | 7.66 | 169,691 | 7.66 |
| 11/01/2024 | 7.58 | 7.76 | 7.52 | 7.60 | 137,461 | 7.60 |