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)

5.550 +0.090 (+1.65%)

Streaming Delayed Price Updated: 11:44 AM EDT, Oct 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	6.000	6.508	6.000	6.330	287,969	+0.20(+3.26%)
Sep 30, 2025	5.940	6.215	5.760	6.130	244,050	+0.20(+3.37%)
Sep 29, 2025	6.260	6.260	5.740	5.930	177,910	-0.31(-4.97%)
Sep 26, 2025	6.260	6.295	6.140	6.240	195,410	-0.01(-0.16%)
Sep 25, 2025	6.250	6.315	6.140	6.250	228,239	-0.12(-1.88%)
Sep 24, 2025	6.410	6.460	6.120	6.370	161,492	+0.01(+0.16%)
Sep 23, 2025	6.460	6.610	6.250	6.360	166,115	-0.08(-1.24%)
Sep 22, 2025	6.300	6.470	6.160	6.440	141,173	+0.02(+0.31%)
Sep 19, 2025	6.460	6.480	6.173	6.420	817,866	-0.04(-0.62%)
Sep 18, 2025	6.220	6.540	6.220	6.460	155,841	+0.29(+4.70%)
Sep 17, 2025	6.360	6.660	6.170	6.170	196,475	-0.16(-2.53%)
Sep 16, 2025	6.180	6.380	6.000	6.330	113,030	+0.16(+2.59%)
Sep 15, 2025	6.060	6.190	5.900	6.170	76,704	+0.18(+3.01%)
Sep 12, 2025	5.880	6.100	5.760	5.990	146,716	+0.11(+1.87%)
Sep 11, 2025	5.720	5.910	5.600	5.880	106,224	+0.15(+2.62%)
Sep 10, 2025	5.470	5.750	5.410	5.730	103,852	+0.22(+3.99%)
Sep 09, 2025	5.740	5.830	5.500	5.510	85,554	-0.31(-5.33%)
Sep 08, 2025	5.900	5.900	5.710	5.820	83,312	-0.04(-0.68%)
Sep 05, 2025	5.780	5.960	5.780	5.860	85,925	+0.11(+1.91%)
Sep 04, 2025	5.830	5.830	5.690	5.750	80,800	+0.03(+0.52%)
Sep 03, 2025	5.910	5.965	5.690	5.720	116,332	-0.24(-4.03%)
Sep 02, 2025	5.890	6.100	5.834	5.960	132,815	-0.01(-0.17%)
Aug 29, 2025	6.280	6.280	5.970	5.970	104,499	-0.16(-2.61%)
Aug 28, 2025	6.100	6.170	5.885	6.130	127,725	+0.06(+0.99%)
Aug 27, 2025	6.140	6.240	6.060	6.070	83,694	-0.11(-1.78%)
Aug 26, 2025	6.290	6.360	6.130	6.180	95,014	-0.01(-0.16%)
Aug 25, 2025	6.140	6.210	6.030	6.190	133,472	+0.02(+0.32%)
Aug 22, 2025	5.900	6.230	5.810	6.170	158,618	+0.36(+6.20%)
Aug 21, 2025	5.860	5.925	5.800	5.810	85,568	-0.12(-2.02%)
Aug 20, 2025	5.930	6.060	5.850	5.930	152,424	+0.01(+0.17%)
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%)

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