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)

5.435 +0.075 (+1.40%)

Streaming Delayed Price Updated: 11:18 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	4.900	5.460	4.900	5.360	350,682	+0.44(+8.94%)
Jan 29, 2026	4.810	4.960	4.770	4.920	150,411	+0.14(+2.93%)
Jan 28, 2026	5.030	5.030	4.750	4.780	111,288	-0.23(-4.59%)
Jan 27, 2026	5.130	5.130	4.860	5.010	188,078	-0.14(-2.72%)
Jan 26, 2026	5.290	5.290	5.115	5.150	131,157	-0.15(-2.83%)
Jan 23, 2026	5.500	5.575	5.260	5.300	125,690	-0.24(-4.33%)
Jan 22, 2026	5.400	5.540	5.390	5.540	190,494	+0.19(+3.55%)
Jan 21, 2026	5.270	5.390	5.250	5.350	233,820	+0.10(+1.90%)
Jan 20, 2026	5.130	5.300	5.070	5.250	166,060	+0.00(+0.00%)
Jan 16, 2026	5.000	5.340	4.930	5.250	232,553	+0.23(+4.58%)
Jan 15, 2026	4.980	5.070	4.920	5.020	78,969	+0.04(+0.80%)
Jan 14, 2026	5.000	5.210	4.960	4.980	136,004	-0.02(-0.40%)
Jan 13, 2026	5.040	5.105	4.770	5.000	273,026	-0.07(-1.38%)
Jan 12, 2026	4.780	5.260	4.780	5.070	264,277	+0.26(+5.41%)
Jan 09, 2026	4.540	4.880	4.440	4.810	187,081	+0.26(+5.71%)
Jan 08, 2026	4.600	4.710	4.500	4.550	132,871	-0.11(-2.36%)
Jan 07, 2026	4.720	4.770	4.560	4.660	129,624	-0.07(-1.48%)
Jan 06, 2026	4.680	4.890	4.640	4.730	180,366	+0.01(+0.21%)
Jan 05, 2026	4.380	4.750	4.380	4.720	222,450	+0.32(+7.27%)
Jan 02, 2026	4.550	4.590	4.348	4.400	243,736	-0.15(-3.30%)
Dec 31, 2025	4.570	4.570	4.460	4.550	186,267	+0.00(+0.00%)
Dec 30, 2025	4.780	4.780	4.500	4.550	285,660	-0.15(-3.19%)
Dec 29, 2025	4.670	4.730	4.640	4.700	96,337	+0.05(+1.08%)
Dec 26, 2025	4.590	4.670	4.570	4.650	172,001	+0.03(+0.65%)
Dec 24, 2025	4.590	4.640	4.560	4.620	72,483	+0.04(+0.87%)
Dec 23, 2025	4.670	4.710	4.470	4.580	181,603	-0.12(-2.55%)
Dec 22, 2025	4.680	4.820	4.680	4.700	199,573	-0.03(-0.63%)
Dec 19, 2025	4.840	4.880	4.610	4.730	836,954	-0.11(-2.27%)
Dec 18, 2025	4.840	4.910	4.785	4.840	155,335	+0.01(+0.21%)
Dec 17, 2025	4.840	4.980	4.740	4.830	316,065	+0.00(+0.00%)
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%)

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