5 DAY PERFORMANCE
-13.69%
1 MONTH PERFORMANCE
-25.52%
3 MONTH PERFORMANCE
-13.11%
6 MONTH PERFORMANCE
-34.06%
YEAR-TO-DATE PERFORMANCE
-14.07%
1 YEAR PERFORMANCE
-38.23%
TrueBlue Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.80 | $3.91 (3.03%) | $4.03 | $3.73 | 580.40 K | $117.08 M |
| 02/18/2026 | $4.36 | $4.52 (3.67%) | $4.69 | $4.36 | 248.47 K | $135.35 M |
| 02/17/2026 | $4.55 | $4.42 (-2.86%) | $4.56 | $4.38 | 233.30 K | $132.36 M |
| 02/13/2026 | $4.63 | $4.53 (-2.16%) | $4.69 | $4.51 | 120.30 K | $135.43 M |
| 02/12/2026 | $4.81 | $4.63 (-3.74%) | $4.81 | $4.50 | 212.25 K | $138.42 M |
| 02/11/2026 | $5.18 | $4.79 (-7.53%) | $5.24 | $4.74 | 238.11 K | $143.20 M |
| 02/10/2026 | $5.18 | $5.14 (-0.77%) | $5.25 | $5.04 | 135.20 K | $153.67 M |
| 02/09/2026 | $5.44 | $5.17 (-4.96%) | $5.44 | $5.15 | 149.80 K | $154.56 M |
| 02/06/2026 | $5.66 | $5.42 (-4.24%) | $5.66 | $5.42 | 135.40 K | $162.04 M |
| 02/05/2026 | $5.56 | $5.49 (-1.26%) | $5.66 | $5.47 | 194.90 K | $164.13 M |
| 02/04/2026 | $5.52 | $5.51 (-0.18%) | $5.70 | $5.48 | 218.22 K | $164.73 M |
| 02/03/2026 | $5.52 | $5.50 (-0.36%) | $5.56 | $5.27 | 183.80 K | $164.43 M |
| 02/02/2026 | $5.32 | $5.51 (3.57%) | $5.60 | $5.22 | 252.60 K | $164.73 M |
| 01/30/2026 | $4.90 | $5.36 (9.39%) | $5.46 | $4.90 | 350.70 K | $160.24 M |
| 01/29/2026 | $4.81 | $4.92 (2.29%) | $4.96 | $4.77 | 150.41 K | $147.09 M |
| 01/28/2026 | $5.03 | $4.78 (-4.97%) | $5.03 | $4.75 | 111.30 K | $142.90 M |
| 01/27/2026 | $5.13 | $5.01 (-2.34%) | $5.13 | $4.86 | 188.10 K | $149.78 M |
| 01/26/2026 | $5.29 | $5.15 (-2.65%) | $5.29 | $5.12 | 131.20 K | $153.97 M |
| 01/23/2026 | $5.50 | $5.30 (-3.64%) | $5.58 | $5.26 | 125.70 K | $158.45 M |
| 01/22/2026 | $5.40 | $5.54 (2.59%) | $5.54 | $5.39 | 190.50 K | $165.63 M |
| 01/21/2026 | $5.27 | $5.35 (1.52%) | $5.39 | $5.25 | 233.82 K | $159.95 M |
| 01/20/2026 | $5.13 | $5.25 (2.34%) | $5.30 | $5.07 | 166.10 K | $156.96 M |
| 01/16/2026 | $5.00 | $5.25 (5%) | $5.34 | $4.93 | 232.60 K | $156.96 M |
| 01/15/2026 | $4.98 | $5.02 (0.8%) | $5.07 | $4.92 | 79.00 K | $150.08 M |
| 01/14/2026 | $5.00 | $4.98 (-0.4%) | $5.21 | $4.96 | 136.00 K | $148.88 M |
| 01/13/2026 | $5.04 | $5.00 (-0.79%) | $5.11 | $4.77 | 273.03 K | $149.48 M |
| 01/12/2026 | $4.78 | $5.07 (6.07%) | $5.26 | $4.78 | 264.30 K | $151.57 M |
| 01/09/2026 | $4.54 | $4.81 (5.95%) | $4.88 | $4.44 | 187.10 K | $143.80 M |
| 01/08/2026 | $4.60 | $4.55 (-1.09%) | $4.71 | $4.50 | 132.90 K | $136.03 M |
| 01/07/2026 | $4.72 | $4.66 (-1.27%) | $4.77 | $4.56 | 129.62 K | $139.32 M |
| 01/06/2026 | $4.68 | $4.73 (1.07%) | $4.89 | $4.64 | 180.40 K | $141.41 M |
| 01/05/2026 | $4.38 | $4.72 (7.76%) | $4.75 | $4.35 | 222.50 K | $141.11 M |
| 01/02/2026 | $4.55 | $4.40 (-3.3%) | $4.59 | $4.35 | 243.74 K | $131.54 M |
| 12/31/2025 | $4.57 | $4.55 (-0.44%) | $4.57 | $4.46 | 186.30 K | $136.03 M |
| 12/30/2025 | $4.78 | $4.55 (-4.81%) | $4.78 | $4.50 | 285.70 K | $136.03 M |
| 12/29/2025 | $4.67 | $4.70 (0.64%) | $4.73 | $4.64 | 96.34 K | $140.51 M |
| 12/26/2025 | $4.59 | $4.65 (1.31%) | $4.67 | $4.57 | 172.00 K | $138.83 M |
| 12/24/2025 | $4.59 | $4.62 (0.65%) | $4.64 | $4.56 | 72.50 K | $137.93 M |
| 12/23/2025 | $4.67 | $4.58 (-1.93%) | $4.71 | $4.47 | 181.60 K | $136.74 M |
| 12/22/2025 | $4.68 | $4.70 (0.43%) | $4.82 | $4.68 | 199.60 K | $140.32 M |
| 12/19/2025 | $4.84 | $4.73 (-2.27%) | $4.88 | $4.61 | 837.00 K | $141.22 M |
| 12/18/2025 | $4.84 | $4.84 (0%) | $4.91 | $4.79 | 155.34 K | $144.50 M |
| 12/17/2025 | $4.84 | $4.83 (-0.21%) | $4.98 | $4.74 | 316.10 K | $144.20 M |
| 12/16/2025 | $4.77 | $4.83 (1.26%) | $4.95 | $4.77 | 226.74 K | $144.20 M |
| 12/15/2025 | $4.95 | $4.80 (-3.03%) | $4.97 | $4.77 | 173.60 K | $143.31 M |
| 12/12/2025 | $5.06 | $4.92 (-2.77%) | $5.09 | $4.90 | 128.14 K | $146.89 M |
| 12/11/2025 | $4.82 | $5.03 (4.36%) | $5.08 | $4.79 | 205.70 K | $150.18 M |
| 12/10/2025 | $4.76 | $4.83 (1.47%) | $4.88 | $4.75 | 238.94 K | $144.20 M |
| 12/09/2025 | $4.80 | $4.75 (-1.04%) | $4.87 | $4.74 | 183.83 K | $141.82 M |
| 12/08/2025 | $4.94 | $4.85 (-1.82%) | $5.04 | $4.84 | 147.80 K | $144.80 M |
| 12/05/2025 | $5.01 | $4.90 (-2.2%) | $5.02 | $4.90 | 107.40 K | $146.29 M |
| 12/04/2025 | $5.18 | $4.99 (-3.67%) | $5.25 | $4.89 | 196.60 K | $148.98 M |
| 12/03/2025 | $5.15 | $5.17 (0.39%) | $5.25 | $5.12 | 123.93 K | $154.36 M |
| 12/02/2025 | $5.20 | $5.08 (-2.31%) | $5.39 | $5.05 | 225.20 K | $151.67 M |
| 12/01/2025 | $4.84 | $5.15 (6.4%) | $5.17 | $4.84 | 170.14 K | $153.76 M |
| 11/28/2025 | $5.06 | $4.90 (-3.16%) | $5.07 | $4.89 | 82.24 K | $146.29 M |
| 11/26/2025 | $5.00 | $5.02 (0.4%) | $5.08 | $4.99 | 111.40 K | $149.88 M |
| 11/25/2025 | $4.77 | $5.03 (5.45%) | $5.05 | $4.77 | 144.12 K | $150.18 M |
| 11/24/2025 | $4.64 | $4.75 (2.37%) | $4.84 | $4.52 | 159.64 K | $141.82 M |
| 11/21/2025 | $4.53 | $4.74 (4.64%) | $4.85 | $4.45 | 179.60 K | $141.52 M |
| 11/20/2025 | $4.61 | $4.50 (-2.39%) | $4.69 | $4.47 | 132.41 K | $134.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
