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)

6.650 +0.060 (+0.91%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	6.650	6.690	6.570	6.650	60,429	+0.06(+0.91%)
Jul 02, 2025	6.710	6.710	6.440	6.590	122,721	-0.01(-0.15%)
Jul 01, 2025	6.400	6.840	6.355	6.600	141,134	+0.12(+1.85%)
Jun 30, 2025	6.700	6.720	6.470	6.480	142,697	-0.18(-2.70%)
Jun 27, 2025	6.640	6.800	6.535	6.660	216,481	+0.10(+1.52%)
Jun 26, 2025	6.470	6.580	6.425	6.560	131,019	+0.14(+2.18%)
Jun 25, 2025	6.510	6.530	6.270	6.420	251,026	-0.17(-2.58%)
Jun 24, 2025	6.980	7.050	6.550	6.590	208,223	-0.27(-3.94%)
Jun 23, 2025	6.700	6.940	6.650	6.860	172,654	+0.04(+0.59%)
Jun 20, 2025	7.140	7.193	6.710	6.820	740,765	-0.26(-3.67%)
Jun 18, 2025	6.900	7.350	6.900	7.080	272,995	+0.32(+4.73%)
Jun 17, 2025	6.840	6.955	6.750	6.760	159,779	-0.17(-2.45%)
Jun 16, 2025	6.720	7.225	6.670	6.930	192,000	+0.31(+4.68%)
Jun 13, 2025	6.610	6.740	6.480	6.620	179,996	-0.14(-2.07%)
Jun 12, 2025	6.420	6.810	6.285	6.760	189,130	+0.24(+3.68%)
Jun 11, 2025	6.240	6.550	6.170	6.520	309,913	+0.35(+5.67%)
Jun 10, 2025	6.100	6.280	6.080	6.170	95,838	+0.03(+0.49%)
Jun 09, 2025	6.570	6.680	6.140	6.140	197,565	-0.35(-5.39%)
Jun 06, 2025	6.160	6.560	6.090	6.490	204,141	+0.49(+8.17%)
Jun 05, 2025	6.010	6.115	5.940	6.000	172,504	+0.01(+0.17%)
Jun 04, 2025	6.040	6.080	5.850	5.990	288,924	-0.01(-0.17%)
Jun 03, 2025	5.770	6.070	5.660	6.000	221,713	+0.21(+3.63%)
Jun 02, 2025	5.990	6.030	5.690	5.790	337,539	-0.21(-3.50%)
May 30, 2025	5.840	6.040	5.820	6.000	175,240	+0.07(+1.18%)
May 29, 2025	6.050	6.050	5.830	5.930	162,479	-0.09(-1.50%)
May 28, 2025	6.130	6.280	5.975	6.020	236,474	-0.10(-1.63%)
May 27, 2025	5.880	6.165	5.790	6.120	210,803	+0.38(+6.62%)
May 23, 2025	5.490	5.760	5.410	5.740	381,547	+0.08(+1.41%)
May 22, 2025	5.630	5.760	5.535	5.660	304,148	-0.01(-0.18%)
May 21, 2025	5.540	5.900	5.520	5.670	266,952	+0.03(+0.53%)
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%)

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