-
5 DAY PERFORMANCE
-10.80% -
1 MONTH PERFORMANCE
-7.63% -
3 MONTH PERFORMANCE
-9.65% -
6 MONTH PERFORMANCE
-36.12% -
YEAR-TO-DATE PERFORMANCE
-54.24% -
1 YEAR PERFORMANCE
-48.00%
TrueBlue, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.27 | $7.00 (-3.71%) | $7.35 | $6.98 | 225,383 | $207.93 M |
| 11/13/2024 | $7.40 | $7.19 (-2.84%) | $7.42 | $7.18 | 216,700 | $213.57 M |
| 11/12/2024 | $7.71 | $7.34 (-4.8%) | $7.71 | $7.34 | 177,900 | $218.03 M |
| 11/11/2024 | $7.95 | $7.76 (-2.39%) | $8.01 | $7.76 | 173,400 | $230.50 M |
| 11/08/2024 | $8.11 | $7.87 (-2.96%) | $8.16 | $7.85 | 199,700 | $233.77 M |
| 11/07/2024 | $8.18 | $8.08 (-1.22%) | $8.27 | $8.06 | 239,900 | $240.01 M |
| 11/06/2024 | $7.87 | $8.16 (3.68%) | $8.40 | $7.78 | 314,900 | $242.38 M |
| 11/05/2024 | $8.05 | $7.33 (-8.94%) | $8.07 | $6.98 | 256,531 | $217.73 M |
| 11/04/2024 | $7.56 | $7.66 (1.32%) | $7.85 | $7.53 | 169,700 | $227.53 M |
| 11/01/2024 | $7.58 | $7.60 (0.26%) | $7.76 | $7.52 | 137,500 | $225.75 M |
| 10/31/2024 | $7.53 | $7.49 (-0.53%) | $7.67 | $7.46 | 127,900 | $227.31 M |
| 10/30/2024 | $7.56 | $7.56 (0%) | $7.79 | $7.55 | 116,900 | $229.44 M |
| 10/29/2024 | $7.40 | $7.51 (1.49%) | $7.53 | $7.38 | 122,506 | $227.92 M |
| 10/28/2024 | $7.31 | $7.46 (2.05%) | $7.57 | $7.31 | 142,232 | $226.40 M |
| 10/25/2024 | $7.51 | $7.24 (-3.6%) | $7.56 | $7.24 | 102,200 | $219.73 M |
| 10/24/2024 | $7.67 | $7.48 (-2.48%) | $7.85 | $7.44 | 316,827 | $227.01 M |
| 10/23/2024 | $7.58 | $7.64 (0.79%) | $7.80 | $7.53 | 157,011 | $231.87 M |
| 10/22/2024 | $7.34 | $7.61 (3.68%) | $7.62 | $7.30 | 202,328 | $230.96 M |
| 10/21/2024 | $7.70 | $7.40 (-3.9%) | $7.74 | $7.38 | 183,800 | $224.58 M |
| 10/18/2024 | $7.85 | $7.79 (-0.76%) | $7.95 | $7.77 | 144,100 | $236.42 M |
| 10/17/2024 | $7.93 | $7.82 (-1.39%) | $7.94 | $7.70 | 132,200 | $237.33 M |
| 10/16/2024 | $7.71 | $7.92 (2.72%) | $7.98 | $7.63 | 317,100 | $240.36 M |
| 10/15/2024 | $7.30 | $7.60 (4.11%) | $7.79 | $7.30 | 202,323 | $230.65 M |
| 10/14/2024 | $7.28 | $7.27 (-0.14%) | $7.32 | $7.12 | 143,800 | $220.64 M |
| 10/11/2024 | $7.04 | $7.21 (2.41%) | $7.23 | $7.04 | 110,311 | $218.82 M |
| 10/10/2024 | $7.28 | $7.04 (-3.3%) | $7.34 | $6.97 | 187,638 | $213.66 M |
| 10/09/2024 | $7.27 | $7.38 (1.51%) | $7.51 | $7.27 | 155,241 | $223.98 M |
| 10/08/2024 | $7.34 | $7.30 (-0.54%) | $7.38 | $7.18 | 188,410 | $221.55 M |
| 10/07/2024 | $7.47 | $7.33 (-1.87%) | $7.47 | $7.29 | 122,810 | $222.46 M |
| 10/04/2024 | $7.53 | $7.49 (-0.53%) | $7.58 | $7.39 | 180,933 | $227.31 M |
| 10/03/2024 | $7.47 | $7.43 (-0.54%) | $7.50 | $7.31 | 194,545 | $225.49 M |
| 10/02/2024 | $7.73 | $7.51 (-2.85%) | $7.76 | $7.44 | 156,035 | $227.92 M |
| 10/01/2024 | $7.86 | $7.71 (-1.91%) | $7.86 | $7.53 | 225,400 | $233.99 M |
| 09/30/2024 | $7.56 | $7.89 (4.37%) | $7.90 | $7.56 | 166,000 | $239.45 M |
| 09/27/2024 | $7.59 | $7.62 (0.4%) | $7.72 | $7.47 | 299,542 | $231.26 M |
| 09/26/2024 | $7.50 | $7.45 (-0.67%) | $7.58 | $7.45 | 191,300 | $226.10 M |
| 09/25/2024 | $7.69 | $7.44 (-3.25%) | $7.73 | $7.42 | 174,714 | $225.80 M |
| 09/24/2024 | $8.03 | $7.71 (-3.99%) | $8.04 | $7.67 | 220,000 | $233.99 M |
| 09/23/2024 | $8.21 | $8.00 (-2.56%) | $8.21 | $8.00 | 252,700 | $242.79 M |
| 09/20/2024 | $8.33 | $8.18 (-1.8%) | $8.49 | $8.15 | 700,027 | $248.25 M |
| 09/19/2024 | $8.29 | $8.41 (1.45%) | $8.41 | $8.17 | 170,600 | $255.24 M |
| 09/18/2024 | $7.88 | $8.08 (2.54%) | $8.42 | $7.88 | 216,300 | $245.22 M |
| 09/17/2024 | $7.66 | $7.90 (3.13%) | $7.97 | $7.65 | 328,300 | $239.76 M |
| 09/16/2024 | $7.74 | $7.54 (-2.58%) | $7.76 | $7.48 | 233,900 | $228.83 M |
| 09/13/2024 | $7.67 | $7.66 (-0.13%) | $7.79 | $7.62 | 208,313 | $232.47 M |
| 09/12/2024 | $7.56 | $7.54 (-0.26%) | $7.69 | $7.44 | 186,800 | $228.83 M |
| 09/11/2024 | $7.39 | $7.50 (1.49%) | $7.54 | $7.36 | 167,600 | $227.62 M |
| 09/10/2024 | $7.20 | $7.44 (3.33%) | $7.52 | $7.09 | 227,100 | $225.80 M |
| 09/09/2024 | $7.40 | $7.24 (-2.16%) | $7.45 | $7.23 | 228,200 | $219.73 M |
| 09/06/2024 | $7.73 | $7.40 (-4.27%) | $7.77 | $7.28 | 216,804 | $224.58 M |
| 09/05/2024 | $7.86 | $7.75 (-1.4%) | $7.89 | $7.70 | 138,833 | $235.20 M |
| 09/04/2024 | $7.78 | $7.79 (0.13%) | $7.99 | $7.71 | 194,800 | $236.42 M |
| 09/03/2024 | $7.91 | $7.80 (-1.39%) | $8.04 | $7.62 | 179,923 | $236.72 M |
| 08/30/2024 | $8.08 | $7.97 (-1.36%) | $8.23 | $7.79 | 186,500 | $241.88 M |
| 08/29/2024 | $8.20 | $8.11 (-1.1%) | $8.28 | $8.06 | 150,603 | $246.13 M |
| 08/28/2024 | $8.06 | $8.11 (0.62%) | $8.23 | $7.97 | 153,200 | $246.13 M |
| 08/27/2024 | $8.30 | $8.16 (-1.69%) | $8.35 | $8.11 | 151,800 | $247.65 M |
| 08/26/2024 | $8.17 | $8.33 (1.96%) | $8.37 | $8.15 | 246,700 | $252.81 M |
| 08/23/2024 | $7.68 | $8.04 (4.69%) | $8.20 | $7.61 | 177,300 | $244.01 M |
| 08/22/2024 | $7.74 | $7.65 (-1.16%) | $7.82 | $7.59 | 145,743 | $232.17 M |
| 08/21/2024 | $7.51 | $7.71 (2.66%) | $7.71 | $7.51 | 176,200 | $233.99 M |
| 08/20/2024 | $7.83 | $7.50 (-4.21%) | $7.83 | $7.48 | 183,509 | $227.62 M |
| 08/19/2024 | $7.76 | $7.88 (1.55%) | $7.98 | $7.69 | 247,500 | $239.15 M |
| 08/16/2024 | $7.73 | $7.71 (-0.26%) | $7.94 | $7.64 | 208,400 | $233.99 M |
| 08/15/2024 | $7.84 | $7.77 (-0.89%) | $7.95 | $7.73 | 243,700 | $235.81 M |