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)

5.920 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	6.150	6.220	5.920	5.920	135,558	-0.19(-3.11%)
Aug 18, 2025	5.700	6.290	5.700	6.110	201,295	+0.35(+6.08%)
Aug 15, 2025	5.860	5.890	5.610	5.760	377,706	-0.06(-1.03%)
Aug 14, 2025	5.720	5.820	5.420	5.820	259,069	+0.06(+1.04%)
Aug 13, 2025	6.000	6.110	5.640	5.760	216,133	-0.20(-3.36%)
Aug 12, 2025	5.710	6.035	5.675	5.960	168,266	+0.30(+5.30%)
Aug 11, 2025	5.830	5.835	5.460	5.660	134,609	-0.16(-2.75%)
Aug 08, 2025	6.120	6.130	5.800	5.820	150,809	-0.24(-3.96%)
Aug 07, 2025	5.940	6.185	5.800	6.060	199,599	+0.19(+3.24%)
Aug 06, 2025	6.090	6.160	5.520	5.870	199,998	-0.22(-3.61%)
Aug 05, 2025	6.390	6.520	5.355	6.090	418,352	-0.25(-3.94%)
Aug 04, 2025	6.700	6.900	6.290	6.340	179,805	-0.31(-4.66%)
Aug 01, 2025	7.070	7.080	6.650	6.650	218,873	-0.57(-7.89%)
Jul 31, 2025	7.220	7.438	7.070	7.220	264,215	+0.00(+0.00%)
Jul 30, 2025	7.420	7.510	7.150	7.220	249,160	-0.13(-1.77%)
Jul 29, 2025	7.210	7.390	7.000	7.350	205,199	+0.22(+3.09%)
Jul 28, 2025	7.350	7.400	7.080	7.130	132,392	-0.23(-3.13%)
Jul 25, 2025	7.350	7.405	7.171	7.360	106,896	+0.01(+0.14%)
Jul 24, 2025	7.620	7.690	7.340	7.350	146,910	-0.33(-4.30%)
Jul 23, 2025	7.500	7.780	7.380	7.680	204,740	+0.26(+3.50%)
Jul 22, 2025	6.990	7.600	6.990	7.420	355,203	+0.43(+6.15%)
Jul 21, 2025	7.150	7.224	6.870	6.990	179,526	-0.11(-1.55%)
Jul 18, 2025	6.990	7.185	6.915	7.100	169,559	+0.14(+2.01%)
Jul 17, 2025	6.530	7.140	6.530	6.960	243,653	+0.48(+7.41%)
Jul 16, 2025	6.220	6.550	6.197	6.480	178,052	+0.29(+4.68%)
Jul 15, 2025	6.090	6.300	6.025	6.190	262,149	+0.11(+1.81%)
Jul 14, 2025	6.170	6.205	6.020	6.080	159,545	-0.13(-2.09%)
Jul 11, 2025	6.330	6.330	6.060	6.210	183,322	-0.21(-3.27%)
Jul 10, 2025	6.630	6.680	6.370	6.420	129,748	-0.21(-3.17%)
Jul 09, 2025	6.760	6.810	6.580	6.630	177,531	-0.10(-1.49%)
Jul 08, 2025	6.700	6.885	6.620	6.730	167,708	+0.03(+0.45%)
Jul 07, 2025	6.570	6.800	6.570	6.700	192,101	+0.05(+0.75%)
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%)

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