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

TrueBlue, Inc. Common Stock (NY:TBI)

5.750 +0.110 (+1.95%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	5.980	5.980	5.605	5.640	342,086	-0.36(-6.00%)
May 19, 2025	5.490	6.040	5.490	6.000	536,437	+0.40(+7.14%)
May 16, 2025	5.200	5.665	5.140	5.600	582,872	+0.46(+8.95%)
May 15, 2025	5.230	5.410	5.050	5.140	503,917	-0.17(-3.20%)
May 14, 2025	5.550	5.720	5.310	5.310	511,443	-0.19(-3.45%)
May 13, 2025	5.790	6.090	5.480	5.500	3,796,584	+0.85(+18.28%)
May 12, 2025	4.640	4.735	4.445	4.650	412,255	+0.25(+5.68%)
May 09, 2025	4.290	4.560	4.290	4.400	355,556	+0.13(+3.04%)
May 08, 2025	4.060	4.300	3.930	4.270	456,051	+0.29(+7.29%)
May 07, 2025	3.900	4.180	3.755	3.980	253,098	+0.14(+3.65%)
May 06, 2025	3.890	4.170	3.450	3.840	756,163	-0.45(-10.49%)
May 05, 2025	4.340	4.395	4.240	4.290	134,454	-0.15(-3.38%)
May 02, 2025	4.470	4.620	4.335	4.440	126,141	+0.06(+1.37%)
May 01, 2025	4.370	4.470	4.190	4.380	134,037	+0.04(+0.92%)
Apr 30, 2025	4.220	4.355	4.110	4.340	196,717	+0.03(+0.70%)
Apr 29, 2025	4.300	4.340	4.160	4.310	159,580	+0.01(+0.23%)
Apr 28, 2025	4.290	4.420	4.150	4.300	121,101	+0.01(+0.23%)
Apr 25, 2025	4.410	4.410	4.250	4.290	151,091	-0.18(-4.03%)
Apr 24, 2025	4.370	4.480	4.320	4.470	226,472	+0.06(+1.36%)
Apr 23, 2025	4.520	4.650	4.310	4.410	248,228	+0.04(+0.92%)
Apr 22, 2025	4.290	4.440	4.030	4.370	268,861	+0.15(+3.55%)
Apr 21, 2025	4.200	4.270	4.110	4.220	267,914	-0.03(-0.71%)
Apr 17, 2025	4.170	4.305	4.105	4.250	209,673	+0.05(+1.19%)
Apr 16, 2025	4.260	4.360	4.100	4.200	230,102	-0.06(-1.41%)
Apr 15, 2025	4.400	4.410	4.200	4.260	354,203	-0.16(-3.62%)
Apr 14, 2025	4.240	4.440	4.110	4.420	299,856	+0.25(+6.00%)
Apr 11, 2025	4.330	4.450	3.950	4.170	394,776	-0.22(-5.01%)
Apr 10, 2025	4.700	4.860	4.215	4.390	386,939	-0.51(-10.41%)
Apr 09, 2025	4.690	5.080	4.610	4.900	626,265	+0.17(+3.59%)
Apr 08, 2025	5.110	5.125	4.640	4.730	336,945	-0.18(-3.67%)
Apr 07, 2025	4.800	5.200	4.580	4.910	364,174	-0.11(-2.19%)
Apr 04, 2025	4.570	5.030	4.500	5.020	389,975	+0.13(+2.66%)
Apr 03, 2025	5.300	5.400	4.890	4.890	338,129	-0.75(-13.30%)
Apr 02, 2025	5.220	5.750	5.220	5.640	281,972	+0.33(+6.21%)
Apr 01, 2025	5.280	5.350	5.070	5.310	176,074	+0.00(+0.00%)
Mar 31, 2025	5.490	5.490	5.290	5.310	170,434	-0.28(-5.01%)
Mar 28, 2025	5.810	5.827	5.430	5.590	211,327	-0.24(-4.12%)
Mar 27, 2025	5.600	5.920	5.540	5.830	216,975	+0.24(+4.29%)
Mar 26, 2025	5.610	5.670	5.530	5.590	114,804	-0.05(-0.89%)
Mar 25, 2025	6.000	6.000	5.630	5.640	263,646	-0.40(-6.62%)
Mar 24, 2025	5.850	6.200	5.800	6.040	380,487	+0.33(+5.78%)
Mar 21, 2025	5.710	5.780	5.520	5.710	736,287	-0.09(-1.55%)
Mar 20, 2025	5.670	5.975	5.670	5.800	149,430	+0.05(+0.87%)
Mar 19, 2025	5.640	5.750	5.600	5.750	156,113	+0.11(+1.95%)
Mar 18, 2025	5.740	5.740	5.550	5.640	247,278	-0.10(-1.74%)
Mar 17, 2025	5.800	5.990	5.735	5.740	154,340	-0.09(-1.54%)
Mar 14, 2025	5.570	5.900	5.550	5.830	213,169	+0.37(+6.78%)
Mar 13, 2025	5.360	5.480	5.255	5.460	218,805	+0.15(+2.82%)
Mar 12, 2025	5.370	5.380	5.190	5.310	198,667	+0.02(+0.38%)
Mar 11, 2025	5.400	5.540	5.250	5.290	212,451	-0.18(-3.29%)
Mar 10, 2025	5.590	5.655	5.455	5.470	196,231	-0.23(-4.04%)
Mar 07, 2025	6.040	6.045	5.700	5.700	198,867	-0.37(-6.10%)
Mar 06, 2025	5.540	6.155	5.510	6.070	267,677	+0.45(+8.01%)
Mar 05, 2025	5.700	5.770	5.550	5.620	144,322	-0.04(-0.71%)
Mar 04, 2025	5.600	5.805	5.530	5.660	226,368	+0.03(+0.53%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TrueBlue, Inc. Common Stock (NY:TBI)

Historical Prices