Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

TrueBlue, Inc. Common Stock (NY:TBI)

4.830 +0.030 (+0.63%)

Official Closing Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	4.770	4.950	4.770	4.830	226,744	+0.03(+0.63%)
Dec 15, 2025	4.950	4.975	4.770	4.800	173,561	-0.12(-2.44%)
Dec 12, 2025	5.060	5.093	4.900	4.920	128,141	-0.11(-2.19%)
Dec 11, 2025	4.820	5.075	4.790	5.030	205,673	+0.20(+4.14%)
Dec 10, 2025	4.760	4.880	4.750	4.830	238,941	+0.08(+1.68%)
Dec 09, 2025	4.800	4.870	4.735	4.750	183,832	-0.10(-2.06%)
Dec 08, 2025	4.940	5.040	4.840	4.850	147,782	-0.05(-1.02%)
Dec 05, 2025	5.010	5.020	4.900	4.900	107,382	-0.09(-1.80%)
Dec 04, 2025	5.180	5.250	4.890	4.990	196,557	-0.18(-3.48%)
Dec 03, 2025	5.150	5.250	5.122	5.170	123,933	+0.09(+1.77%)
Dec 02, 2025	5.200	5.390	5.050	5.080	225,195	-0.07(-1.36%)
Dec 01, 2025	4.840	5.170	4.840	5.150	170,141	+0.25(+5.10%)
Nov 28, 2025	5.060	5.070	4.890	4.900	82,241	-0.12(-2.39%)
Nov 26, 2025	5.000	5.075	4.985	5.020	111,381	-0.01(-0.20%)
Nov 25, 2025	4.770	5.045	4.770	5.030	144,117	+0.28(+5.89%)
Nov 24, 2025	4.640	4.840	4.520	4.750	159,642	+0.01(+0.21%)
Nov 21, 2025	4.530	4.850	4.450	4.740	179,554	+0.24(+5.33%)
Nov 20, 2025	4.610	4.690	4.470	4.500	132,408	-0.07(-1.53%)
Nov 19, 2025	4.600	4.680	4.520	4.570	201,961	-0.08(-1.72%)
Nov 18, 2025	4.970	4.970	4.650	4.650	179,964	-0.22(-4.52%)
Nov 17, 2025	4.960	5.040	4.830	4.870	138,823	-0.04(-0.81%)
Nov 14, 2025	4.920	4.955	4.815	4.910	122,588	-0.02(-0.41%)
Nov 13, 2025	5.070	5.115	4.890	4.930	182,258	-0.21(-4.09%)
Nov 12, 2025	5.360	5.360	5.070	5.140	177,167	-0.10(-1.91%)
Nov 11, 2025	4.900	5.330	4.850	5.240	171,527	+0.37(+7.60%)
Nov 10, 2025	4.980	4.980	4.760	4.870	184,864	-0.04(-0.81%)
Nov 07, 2025	5.010	5.125	4.875	4.910	195,464	-0.14(-2.77%)
Nov 06, 2025	5.050	5.120	4.930	5.050	323,967	-0.02(-0.39%)
Nov 05, 2025	5.490	5.490	5.010	5.070	410,080	-0.42(-7.65%)
Nov 04, 2025	4.810	5.840	4.740	5.490	663,255	+0.81(+17.31%)
Nov 03, 2025	4.680	4.855	4.570	4.680	259,876	-0.06(-1.27%)
Oct 31, 2025	4.830	4.880	4.720	4.740	239,010	-0.10(-2.07%)
Oct 30, 2025	4.900	4.960	4.810	4.840	172,334	-0.15(-3.01%)
Oct 29, 2025	5.530	5.530	4.980	4.990	174,700	-0.54(-9.76%)
Oct 28, 2025	5.870	5.870	5.530	5.530	174,635	-0.36(-6.11%)
Oct 27, 2025	5.970	5.980	5.780	5.890	209,004	-0.03(-0.51%)
Oct 24, 2025	5.840	5.930	5.750	5.920	144,565	+0.16(+2.78%)
Oct 23, 2025	5.700	5.830	5.700	5.760	233,460	+0.05(+0.88%)
Oct 22, 2025	5.630	5.720	5.540	5.710	289,101	+0.04(+0.71%)
Oct 21, 2025	5.430	5.720	5.420	5.670	434,776	+0.21(+3.85%)
Oct 20, 2025	5.470	5.520	5.290	5.460	528,381	+0.07(+1.30%)
Oct 17, 2025	5.330	5.410	5.275	5.390	261,762	+0.04(+0.75%)
Oct 16, 2025	5.520	5.520	5.280	5.350	317,302	-0.16(-2.90%)
Oct 15, 2025	5.580	5.630	5.340	5.510	548,175	-0.03(-0.54%)
Oct 14, 2025	5.480	5.620	5.420	5.540	213,949	-0.03(-0.54%)
Oct 13, 2025	5.620	5.620	5.395	5.570	315,706	+0.02(+0.36%)
Oct 10, 2025	5.810	6.000	5.470	5.550	314,872	-0.26(-4.48%)
Oct 09, 2025	5.820	5.880	5.660	5.810	189,445	-0.04(-0.68%)
Oct 08, 2025	6.020	6.020	5.800	5.850	118,430	-0.09(-1.52%)
Oct 07, 2025	5.960	5.970	5.730	5.940	234,607	-0.01(-0.17%)
Oct 06, 2025	6.110	6.110	5.890	5.950	282,144	-0.11(-1.82%)
Oct 03, 2025	5.650	6.156	5.650	6.060	256,499	+0.44(+7.83%)
Oct 02, 2025	6.330	6.330	5.620	5.620	149,170	-0.71(-11.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TrueBlue, Inc. Common Stock (NY:TBI)

Historical Prices