5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
+5.95%
6 MONTH PERFORMANCE
-30.80%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-44.20%
TrueBlue, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $8.15 | $7.83 (-3.93%) | $8.20 | $7.69 | 113,149 | $232.58 M |
| 01/16/2025 | $7.75 | $8.03 (3.61%) | $8.07 | $7.69 | 103,700 | $238.52 M |
| 01/15/2025 | $7.68 | $7.76 (1.04%) | $7.79 | $7.62 | 109,800 | $230.50 M |
| 01/14/2025 | $7.30 | $7.44 (1.92%) | $7.46 | $7.15 | 137,413 | $221.00 M |
| 01/13/2025 | $7.27 | $7.30 (0.41%) | $7.33 | $7.25 | 84,331 | $216.84 M |
| 01/10/2025 | $7.43 | $7.31 (-1.62%) | $7.56 | $7.28 | 133,000 | $217.14 M |
| 01/08/2025 | $7.63 | $7.58 (-0.66%) | $7.64 | $7.44 | 95,600 | $225.16 M |
| 01/07/2025 | $8.00 | $7.68 (-4%) | $8.10 | $7.54 | 168,014 | $228.13 M |
| 01/06/2025 | $8.19 | $7.98 (-2.56%) | $8.29 | $7.97 | 120,300 | $237.04 M |
| 01/03/2025 | $7.86 | $8.12 (3.31%) | $8.15 | $7.80 | 130,500 | $241.20 M |
| 01/02/2025 | $8.38 | $7.84 (-6.44%) | $8.56 | $7.81 | 185,400 | $232.88 M |
| 12/31/2024 | $8.17 | $8.40 (2.82%) | $8.45 | $8.10 | 178,519 | $249.51 M |
| 12/30/2024 | $7.89 | $8.00 (1.39%) | $8.08 | $7.63 | 119,900 | $237.63 M |
| 12/27/2024 | $8.10 | $7.87 (-2.84%) | $8.24 | $7.74 | 121,800 | $233.77 M |
| 12/26/2024 | $7.93 | $8.17 (3.03%) | $8.23 | $7.91 | 124,300 | $242.68 M |
| 12/24/2024 | $7.96 | $7.98 (0.25%) | $7.98 | $7.70 | 58,100 | $237.04 M |
| 12/23/2024 | $8.34 | $7.98 (-4.32%) | $8.54 | $7.97 | 181,600 | $237.04 M |
| 12/20/2024 | $8.23 | $8.34 (1.34%) | $8.60 | $8.23 | 708,000 | $247.73 M |
| 12/19/2024 | $8.52 | $8.33 (-2.23%) | $8.57 | $8.18 | 154,900 | $247.43 M |
| 12/18/2024 | $8.70 | $8.50 (-2.3%) | $8.94 | $8.37 | 229,345 | $252.48 M |
| 12/17/2024 | $8.91 | $8.65 (-2.92%) | $9.05 | $8.56 | 218,300 | $256.94 M |
| 12/16/2024 | $8.82 | $8.96 (1.59%) | $9.03 | $8.78 | 166,600 | $266.15 M |
| 12/13/2024 | $8.71 | $8.86 (1.72%) | $8.92 | $8.60 | 144,737 | $263.18 M |
| 12/12/2024 | $8.79 | $8.83 (0.46%) | $8.97 | $8.74 | 186,700 | $262.29 M |
| 12/11/2024 | $8.81 | $8.93 (1.36%) | $8.99 | $8.70 | 223,900 | $265.26 M |
| 12/10/2024 | $8.40 | $8.63 (2.74%) | $8.65 | $8.20 | 218,208 | $256.35 M |
| 12/09/2024 | $8.07 | $8.41 (4.21%) | $8.55 | $8.07 | 200,400 | $249.81 M |
| 12/06/2024 | $7.98 | $8.03 (0.63%) | $8.20 | $7.98 | 197,704 | $238.52 M |
| 12/05/2024 | $8.16 | $7.97 (-2.33%) | $8.28 | $7.90 | 216,436 | $236.74 M |
| 12/04/2024 | $7.92 | $8.20 (3.54%) | $8.25 | $7.91 | 169,907 | $243.57 M |
| 12/03/2024 | $8.00 | $7.85 (-1.88%) | $8.04 | $7.63 | 196,835 | $233.18 M |
| 12/02/2024 | $7.55 | $7.98 (5.7%) | $8.01 | $7.40 | 197,200 | $237.04 M |
| 11/29/2024 | $7.62 | $7.52 (-1.31%) | $7.71 | $7.45 | 96,500 | $223.37 M |
| 11/27/2024 | $7.40 | $7.55 (2.03%) | $7.63 | $7.37 | 188,602 | $224.27 M |
| 11/26/2024 | $7.27 | $7.31 (0.55%) | $7.37 | $7.11 | 146,128 | $217.14 M |
| 11/25/2024 | $7.18 | $7.24 (0.84%) | $7.51 | $7.18 | 140,007 | $215.06 M |
| 11/22/2024 | $7.09 | $7.14 (0.71%) | $7.26 | $7.08 | 116,000 | $212.09 M |
| 11/21/2024 | $6.92 | $7.03 (1.59%) | $7.10 | $6.90 | 121,900 | $208.82 M |
| 11/20/2024 | $6.72 | $6.86 (2.08%) | $6.86 | $6.67 | 133,600 | $203.77 M |
| 11/19/2024 | $6.80 | $6.75 (-0.74%) | $6.80 | $6.63 | 187,100 | $200.50 M |
| 11/18/2024 | $6.96 | $6.84 (-1.72%) | $6.96 | $6.77 | 180,124 | $203.18 M |
| 11/15/2024 | $7.07 | $6.89 (-2.55%) | $7.08 | $6.81 | 295,800 | $204.66 M |
| 11/14/2024 | $7.27 | $7.00 (-3.71%) | $7.35 | $6.98 | 225,633 | $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 |