Skip to main content
TBI logo

TrueBlue, Inc.

TBINYSEIndustrialsStaffing & Employment Services

$9.68Today:- (-)1Y +53.13%

As of Oct 27, 2026 close

Market cap
$294.41M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.18$11.03
Volume (live)
-
Avg. volume (3M)
235.96K

TrueBlue (TBI) Historical Stock Prices

Analyze TrueBlue (TBI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TrueBlue (TBI) Interactive Price Chart

Interactive historical price chart showing TrueBlue stock price movements and trends across multiple time periods.

Loading chart...

TBI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TBI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20269.819.959.509.689.68228.79K
Oct 26, 20269.279.839.229.839.83193.30K
Oct 23, 20268.739.438.569.349.34223.72K
Oct 22, 20268.608.828.588.828.82105.06K
Oct 21, 20268.358.598.358.578.57169.36K
Oct 20, 20268.198.428.188.298.29192.12K
Oct 19, 20268.328.348.068.158.15132.79K
Oct 16, 20268.638.748.128.288.28316.93K
Oct 15, 20268.929.078.348.548.54305.71K
Oct 14, 20268.728.878.668.878.87272.22K
Oct 13, 20268.898.998.748.838.83186.16K
Oct 12, 20268.778.898.708.818.81214.38K
Oct 9, 20269.179.218.818.878.87185.92K
Oct 8, 20268.939.208.939.169.16261.86K
Oct 7, 20268.859.068.828.998.99163.28K
Oct 6, 20269.019.118.968.978.97122.51K
Oct 5, 20269.169.168.818.908.90167.97K
Oct 2, 20269.559.679.159.189.18143.87K
Oct 1, 20269.319.509.059.489.48173.59K
Sep 30, 20269.369.529.049.209.20190.59K
Sep 29, 20269.609.609.089.329.32225.84K
Sep 28, 20269.339.639.209.639.63160.53K
Sep 25, 20269.499.679.419.449.44219.51K
Sep 24, 20269.799.799.359.539.53159.09K
Sep 23, 20269.819.889.659.819.81188.21K
Sep 22, 20269.359.979.359.949.94650.82K
Sep 21, 20269.019.408.969.219.21306.88K
Sep 18, 20269.079.078.638.948.94820.03K
Sep 17, 20269.189.239.029.069.06163.35K
Sep 16, 20269.079.238.949.059.05234.28K
Sep 15, 20269.309.388.999.069.06221.47K
Sep 14, 20268.849.518.849.499.49363.68K
Sep 11, 20269.269.268.688.758.75298.63K
Sep 10, 20269.079.318.949.069.06388.39K
Sep 9, 20269.339.508.929.079.07366.65K
Sep 8, 20269.829.829.299.399.39274.33K
Sep 4, 20269.849.989.639.859.85193.81K
Sep 3, 202610.3510.359.639.929.92329.19K
Sep 2, 202610.0610.449.9710.2010.20388.23K
Sep 1, 202610.3310.5510.0010.0610.06262.41K
Aug 31, 202610.6510.7310.4810.4910.49180.19K
Aug 28, 202610.7410.9810.5810.7010.70192.96K
Aug 27, 202610.5410.7410.4510.6610.66144.27K
Aug 26, 202610.6110.6310.3010.4510.45157.66K
Aug 25, 202610.6110.7510.4510.7410.7497.28K
Aug 24, 202610.6810.8510.5910.6710.67112.81K
Aug 21, 202610.5210.6310.3110.6110.61138.51K
Aug 20, 202610.7010.9010.4510.5310.53172.00K
Aug 19, 202610.6511.0310.6510.8510.85300.46K
Aug 18, 20269.9010.659.9010.5110.51259.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.