TrueBlue, Inc.TBINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $4.90 | $5.46 | $4.90 | $5.36 | 350,700 |
| 1/29/2026 | $4.81 | $4.96 | $4.77 | $4.92 | 150,411 |
| 1/28/2026 | $5.03 | $5.03 | $4.75 | $4.78 | 111,300 |
| 1/27/2026 | $5.13 | $5.13 | $4.86 | $5.01 | 188,100 |
| 1/26/2026 | $5.29 | $5.29 | $5.12 | $5.15 | 131,200 |
| 1/23/2026 | $5.50 | $5.58 | $5.26 | $5.30 | 125,700 |
| 1/22/2026 | $5.40 | $5.54 | $5.39 | $5.54 | 190,500 |
| 1/21/2026 | $5.27 | $5.39 | $5.25 | $5.35 | 233,820 |
| 1/20/2026 | $5.13 | $5.30 | $5.07 | $5.25 | 166,100 |
| 1/16/2026 | $5.00 | $5.34 | $4.93 | $5.25 | 232,600 |
| 1/15/2026 | $4.98 | $5.07 | $4.92 | $5.02 | 79,000 |
| 1/14/2026 | $5.00 | $5.21 | $4.96 | $4.98 | 136,004 |
| 1/13/2026 | $5.04 | $5.11 | $4.77 | $5.00 | 273,026 |
| 1/12/2026 | $4.78 | $5.26 | $4.78 | $5.07 | 264,300 |
| 1/9/2026 | $4.54 | $4.88 | $4.44 | $4.81 | 187,100 |
| 1/8/2026 | $4.60 | $4.71 | $4.50 | $4.55 | 132,900 |
| 1/7/2026 | $4.72 | $4.77 | $4.56 | $4.66 | 129,624 |
| 1/6/2026 | $4.68 | $4.89 | $4.64 | $4.73 | 180,400 |
| 1/5/2026 | $4.38 | $4.75 | $4.35 | $4.72 | 222,500 |
| 1/2/2026 | $4.55 | $4.59 | $4.35 | $4.40 | 243,736 |
| 12/31/2025 | $4.57 | $4.57 | $4.46 | $4.55 | 186,300 |
| 12/30/2025 | $4.78 | $4.78 | $4.50 | $4.55 | 285,700 |
| 12/29/2025 | $4.67 | $4.73 | $4.64 | $4.70 | 96,337 |
| 12/26/2025 | $4.59 | $4.67 | $4.57 | $4.65 | 172,001 |
| 12/24/2025 | $4.59 | $4.64 | $4.56 | $4.62 | 72,500 |
| 12/23/2025 | $4.67 | $4.71 | $4.47 | $4.58 | 181,603 |
| 12/22/2025 | $4.68 | $4.82 | $4.68 | $4.70 | 199,600 |
| 12/19/2025 | $4.84 | $4.88 | $4.61 | $4.73 | 837,000 |
| 12/18/2025 | $4.84 | $4.91 | $4.79 | $4.84 | 155,335 |
| 12/17/2025 | $4.84 | $4.98 | $4.74 | $4.83 | 316,100 |
| 12/16/2025 | $4.77 | $4.95 | $4.77 | $4.83 | 226,744 |
| 12/15/2025 | $4.95 | $4.97 | $4.77 | $4.80 | 173,600 |
| 12/12/2025 | $5.06 | $5.09 | $4.90 | $4.92 | 128,141 |
| 12/11/2025 | $4.82 | $5.08 | $4.79 | $5.03 | 205,700 |
| 12/10/2025 | $4.76 | $4.88 | $4.75 | $4.83 | 238,941 |
| 12/9/2025 | $4.80 | $4.87 | $4.74 | $4.75 | 183,832 |
| 12/8/2025 | $4.94 | $5.04 | $4.84 | $4.85 | 147,800 |
| 12/5/2025 | $5.01 | $5.02 | $4.90 | $4.90 | 107,400 |
| 12/4/2025 | $5.18 | $5.25 | $4.89 | $4.99 | 196,600 |
| 12/3/2025 | $5.15 | $5.25 | $5.12 | $5.17 | 123,933 |
| 12/2/2025 | $5.20 | $5.39 | $5.05 | $5.08 | 225,200 |
| 12/1/2025 | $4.84 | $5.17 | $4.84 | $5.15 | 170,141 |
| 11/28/2025 | $5.06 | $5.07 | $4.89 | $4.90 | 82,241 |
| 11/26/2025 | $5.00 | $5.08 | $4.99 | $5.02 | 111,400 |
| 11/25/2025 | $4.77 | $5.05 | $4.77 | $5.03 | 144,117 |
| 11/24/2025 | $4.64 | $4.84 | $4.52 | $4.75 | 159,642 |
| 11/21/2025 | $4.53 | $4.85 | $4.45 | $4.74 | 179,600 |
| 11/20/2025 | $4.61 | $4.69 | $4.47 | $4.50 | 132,408 |
| 11/19/2025 | $4.60 | $4.68 | $4.52 | $4.57 | 202,000 |
| 11/18/2025 | $4.97 | $4.97 | $4.65 | $4.65 | 180,064 |
| 11/17/2025 | $4.96 | $5.04 | $4.83 | $4.87 | 138,823 |
| 11/14/2025 | $4.92 | $4.96 | $4.82 | $4.91 | 122,600 |
| 11/13/2025 | $5.07 | $5.12 | $4.89 | $4.93 | 182,300 |
| 11/12/2025 | $5.36 | $5.36 | $5.07 | $5.14 | 177,200 |
| 11/11/2025 | $4.90 | $5.33 | $4.85 | $5.24 | 171,527 |
| 11/10/2025 | $4.98 | $4.98 | $4.76 | $4.87 | 184,900 |
| 11/7/2025 | $5.01 | $5.13 | $4.88 | $4.91 | 195,500 |
| 11/6/2025 | $5.05 | $5.12 | $4.93 | $5.05 | 324,000 |
| 11/5/2025 | $5.49 | $5.49 | $5.01 | $5.07 | 410,116 |
| 11/4/2025 | $4.81 | $5.84 | $4.74 | $5.49 | 663,305 |