5 DAY PERFORMANCE
-57.35%
1 MONTH PERFORMANCE
-63.62%
3 MONTH PERFORMANCE
-42.39%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
-15.16%
1 YEAR PERFORMANCE
-39.88%
TrueBlue Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.01 | $9.34 (3.61%) | $9.39 | $9.01 | 140.79 K | $284.37 M |
| 09/18/2026 | $9.07 | $8.94 (-1.43%) | $9.07 | $8.63 | 820.14 K | $271.90 M |
| 09/17/2026 | $9.18 | $9.06 (-1.31%) | $9.23 | $9.02 | 163.35 K | $275.55 M |
| 09/16/2026 | $9.07 | $9.05 (-0.22%) | $9.23 | $8.94 | 234.33 K | $275.25 M |
| 09/15/2026 | $9.30 | $9.06 (-2.58%) | $9.38 | $8.99 | 221.50 K | $275.55 M |
| 09/14/2026 | $8.84 | $9.49 (7.35%) | $9.51 | $8.84 | 363.70 K | $288.63 M |
| 09/11/2026 | $9.26 | $8.75 (-5.51%) | $9.26 | $8.68 | 298.74 K | $266.12 M |
| 09/10/2026 | $9.07 | $9.06 (-0.11%) | $9.31 | $8.94 | 598.94 K | $275.55 M |
| 09/09/2026 | $9.33 | $9.07 (-2.79%) | $9.50 | $8.92 | 366.70 K | $275.85 M |
| 09/08/2026 | $9.82 | $9.39 (-4.38%) | $9.82 | $9.29 | 274.60 K | $285.59 M |
| 09/04/2026 | $9.84 | $9.85 (0.1%) | $9.98 | $9.63 | 193.81 K | $299.58 M |
| 09/03/2026 | $10.35 | $9.92 (-4.15%) | $10.35 | $9.64 | 329.20 K | $301.71 M |
| 09/02/2026 | $10.06 | $10.20 (1.39%) | $10.44 | $9.97 | 388.23 K | $310.22 M |
| 09/01/2026 | $10.33 | $10.06 (-2.61%) | $10.56 | $10.00 | 262.41 K | $305.96 M |
| 08/31/2026 | $10.65 | $10.49 (-1.5%) | $10.74 | $10.48 | 180.20 K | $319.04 M |
| 08/28/2026 | $10.74 | $10.70 (-0.37%) | $10.98 | $10.58 | 192.96 K | $325.43 M |
| 08/27/2026 | $10.54 | $10.66 (1.14%) | $10.74 | $10.45 | 144.27 K | $324.21 M |
| 08/26/2026 | $10.61 | $10.45 (-1.51%) | $10.63 | $10.30 | 157.70 K | $317.83 M |
| 08/25/2026 | $10.61 | $10.74 (1.23%) | $10.75 | $10.45 | 97.30 K | $326.65 M |
| 08/24/2026 | $10.68 | $10.67 (-0.09%) | $10.85 | $10.59 | 112.81 K | $324.52 M |
| 08/21/2026 | $10.52 | $10.61 (0.86%) | $10.64 | $10.31 | 138.51 K | $322.69 M |
| 08/20/2026 | $10.70 | $10.53 (-1.59%) | $10.90 | $10.45 | 172.00 K | $320.26 M |
| 08/19/2026 | $10.65 | $10.85 (1.88%) | $11.03 | $10.65 | 300.46 K | $329.99 M |
| 08/18/2026 | $9.90 | $10.51 (6.16%) | $10.65 | $9.90 | 259.74 K | $319.65 M |
| 08/17/2026 | $10.03 | $9.94 (-0.9%) | $10.16 | $9.84 | 240.95 K | $302.32 M |
| 08/14/2026 | $10.19 | $10.23 (0.39%) | $10.45 | $9.96 | 186.63 K | $311.14 M |
| 08/13/2026 | $9.97 | $10.14 (1.71%) | $10.20 | $9.89 | 279.10 K | $308.40 M |
| 08/12/2026 | $10.11 | $9.92 (-1.88%) | $10.29 | $9.81 | 311.61 K | $301.71 M |
| 08/11/2026 | $10.51 | $10.19 (-3.04%) | $10.58 | $10.09 | 363.04 K | $309.92 M |
| 08/10/2026 | $10.20 | $10.60 (3.92%) | $10.74 | $10.20 | 606.70 K | $322.39 M |
| 08/07/2026 | $10.11 | $10.20 (0.89%) | $10.65 | $10.11 | 726.49 K | $310.22 M |
| 08/06/2026 | $10.03 | $10.20 (1.69%) | $10.52 | $9.96 | 934.10 K | $310.22 M |
| 08/05/2026 | $9.29 | $9.90 (6.57%) | $10.25 | $9.00 | 999.49 K | $301.10 M |
| 08/04/2026 | $7.57 | $7.69 (1.59%) | $7.88 | $7.49 | 230.00 K | $233.88 M |
| 08/03/2026 | $7.29 | $7.54 (3.43%) | $7.72 | $7.29 | 226.81 K | $229.32 M |
| 07/31/2026 | $7.25 | $7.08 (-2.34%) | $7.30 | $6.95 | 178.20 K | $215.33 M |
| 07/30/2026 | $7.68 | $7.30 (-4.95%) | $7.68 | $7.22 | 158.45 K | $220.06 M |
| 07/29/2026 | $7.68 | $7.47 (-2.73%) | $7.86 | $7.39 | 173.90 K | $225.18 M |
| 07/28/2026 | $7.80 | $7.73 (-0.9%) | $8.06 | $7.62 | 226.51 K | $233.02 M |
| 07/27/2026 | $7.77 | $7.80 (0.39%) | $7.94 | $7.70 | 166.23 K | $235.13 M |
| 07/24/2026 | $7.64 | $7.70 (0.79%) | $7.97 | $7.60 | 169.31 K | $232.12 M |
| 07/23/2026 | $8.23 | $7.63 (-7.29%) | $8.23 | $7.52 | 235.88 K | $230.01 M |
| 07/22/2026 | $8.24 | $8.35 (1.33%) | $8.41 | $8.21 | 127.70 K | $251.71 M |
| 07/21/2026 | $8.73 | $8.21 (-5.96%) | $8.73 | $8.10 | 176.20 K | $247.49 M |
| 07/20/2026 | $8.42 | $8.57 (1.78%) | $8.59 | $7.96 | 264.61 K | $258.34 M |
| 07/17/2026 | $8.12 | $8.49 (4.56%) | $8.50 | $7.83 | 334.70 K | $255.93 M |
| 07/16/2026 | $8.23 | $8.22 (-0.12%) | $8.52 | $8.09 | 338.62 K | $247.79 M |
| 07/15/2026 | $8.75 | $8.11 (-7.31%) | $8.90 | $8.07 | 232.13 K | $244.48 M |
| 07/14/2026 | $8.51 | $8.68 (2%) | $8.73 | $8.33 | 194.90 K | $261.66 M |
| 07/13/2026 | $8.21 | $8.60 (4.75%) | $8.84 | $8.20 | 422.79 K | $259.25 M |
| 07/10/2026 | $8.16 | $8.16 (0%) | $8.37 | $8.07 | 196.90 K | $245.98 M |
| 07/09/2026 | $8.09 | $8.06 (-0.37%) | $8.12 | $7.63 | 219.30 K | $242.97 M |
| 07/08/2026 | $7.91 | $8.12 (2.65%) | $8.26 | $7.68 | 371.70 K | $244.78 M |
| 07/07/2026 | $8.16 | $8.00 (-1.96%) | $8.35 | $7.69 | 369.04 K | $241.16 M |
| 07/06/2026 | $6.80 | $8.17 (20.15%) | $8.26 | $6.74 | 665.90 K | $246.28 M |
| 07/02/2026 | $7.19 | $6.75 (-6.12%) | $7.39 | $6.75 | 337.05 K | $203.48 M |
| 07/01/2026 | $7.08 | $7.22 (1.98%) | $7.37 | $6.97 | 305.21 K | $217.65 M |
| 06/30/2026 | $6.94 | $6.97 (0.43%) | $7.18 | $6.90 | 195.94 K | $210.11 M |
| 06/29/2026 | $7.03 | $6.96 (-1%) | $7.16 | $6.87 | 340.30 K | $209.81 M |
| 06/26/2026 | $6.61 | $6.99 (5.75%) | $6.99 | $6.61 | 792.50 K | $210.71 M |
| 06/25/2026 | $6.61 | $6.53 (-1.21%) | $6.81 | $6.45 | 328.61 K | $196.85 M |
| 06/24/2026 | $6.34 | $6.66 (5.05%) | $6.71 | $6.31 | 253.56 K | $200.77 M |
| 06/23/2026 | $6.37 | $6.44 (1.1%) | $6.47 | $6.20 | 187.53 K | $194.13 M |
| 06/22/2026 | $6.68 | $6.30 (-5.69%) | $6.68 | $6.11 | 316.83 K | $189.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
