5 DAY PERFORMANCE
-42.39%
1 MONTH PERFORMANCE
-30.58%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
-15.72%
YEAR-TO-DATE PERFORMANCE
-15.16%
1 YEAR PERFORMANCE
-43.73%
TrueBlue Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.57 | $6.30 (-4.11%) | $6.68 | $6.11 | 263.44 K | $189.91 M |
| 06/18/2026 | $6.81 | $6.70 (-1.62%) | $6.94 | $6.66 | 1.18 M | $201.97 M |
| 06/17/2026 | $6.80 | $6.77 (-0.44%) | $7.02 | $6.64 | 350.70 K | $204.08 M |
| 06/16/2026 | $7.01 | $6.80 (-3%) | $7.13 | $6.74 | 230.90 K | $204.99 M |
| 06/15/2026 | $7.06 | $6.95 (-1.56%) | $7.18 | $6.89 | 235.41 K | $209.51 M |
| 06/12/2026 | $6.89 | $6.98 (1.31%) | $7.20 | $6.81 | 209.50 K | $210.41 M |
| 06/11/2026 | $6.63 | $6.87 (3.62%) | $6.92 | $6.38 | 541.96 K | $207.10 M |
| 06/10/2026 | $6.66 | $6.55 (-1.65%) | $6.69 | $6.48 | 286.80 K | $197.45 M |
| 06/09/2026 | $6.79 | $6.56 (-3.39%) | $6.89 | $6.44 | 218.09 K | $197.75 M |
| 06/08/2026 | $6.62 | $6.66 (0.6%) | $6.78 | $6.56 | 267.17 K | $200.77 M |
| 06/05/2026 | $6.92 | $6.63 (-4.19%) | $6.92 | $6.54 | 177.12 K | $199.86 M |
| 06/04/2026 | $6.79 | $6.86 (1.03%) | $7.10 | $6.64 | 207.64 K | $206.79 M |
| 06/03/2026 | $6.71 | $6.74 (0.45%) | $6.75 | $6.52 | 338.12 K | $203.18 M |
| 06/02/2026 | $6.63 | $6.74 (1.66%) | $6.97 | $6.55 | 268.30 K | $203.18 M |
| 06/01/2026 | $6.31 | $6.76 (7.13%) | $6.80 | $6.18 | 381.53 K | $203.78 M |
| 05/29/2026 | $6.07 | $6.21 (2.31%) | $6.40 | $5.95 | 281.91 K | $187.20 M |
| 05/28/2026 | $5.95 | $6.12 (2.86%) | $6.13 | $5.85 | 216.70 K | $184.49 M |
| 05/27/2026 | $5.87 | $5.87 (0%) | $6.11 | $5.76 | 222.84 K | $176.95 M |
| 05/26/2026 | $5.57 | $5.86 (5.21%) | $5.86 | $5.48 | 291.51 K | $176.65 M |
| 05/22/2026 | $5.60 | $5.56 (-0.71%) | $5.78 | $5.49 | 175.21 K | $167.61 M |
| 05/21/2026 | $5.39 | $5.58 (3.53%) | $5.70 | $5.30 | 340.40 K | $168.21 M |
| 05/20/2026 | $5.32 | $5.44 (2.26%) | $5.54 | $5.21 | 270.30 K | $163.99 M |
| 05/19/2026 | $5.60 | $5.37 (-4.11%) | $5.81 | $5.30 | 185.13 K | $161.88 M |
| 05/18/2026 | $5.65 | $5.58 (-1.24%) | $6.05 | $5.54 | 844.50 K | $168.21 M |
| 05/15/2026 | $5.58 | $5.65 (1.25%) | $5.94 | $5.48 | 272.53 K | $170.32 M |
| 05/14/2026 | $5.84 | $5.64 (-3.42%) | $6.00 | $5.64 | 259.92 K | $170.02 M |
| 05/13/2026 | $5.49 | $5.81 (5.83%) | $6.03 | $5.21 | 571.26 K | $175.14 M |
| 05/12/2026 | $5.41 | $5.28 (-2.4%) | $5.63 | $5.28 | 376.03 K | $159.17 M |
| 05/11/2026 | $5.57 | $5.38 (-3.41%) | $5.74 | $5.26 | 264.80 K | $162.18 M |
| 05/08/2026 | $5.99 | $5.61 (-6.34%) | $6.09 | $5.57 | 386.33 K | $169.11 M |
| 05/07/2026 | $6.05 | $6.01 (-0.66%) | $6.52 | $6.00 | 586.11 K | $181.17 M |
| 05/06/2026 | $6.54 | $6.05 (-7.49%) | $6.67 | $5.89 | 745.13 K | $182.38 M |
| 05/05/2026 | $5.99 | $6.04 (0.83%) | $6.21 | $5.70 | 575.00 K | $182.08 M |
| 05/04/2026 | $5.87 | $5.97 (1.7%) | $6.05 | $5.66 | 578.70 K | $179.97 M |
| 05/01/2026 | $5.54 | $5.88 (6.14%) | $6.09 | $5.33 | 464.70 K | $177.25 M |
| 04/30/2026 | $4.85 | $5.49 (13.2%) | $5.52 | $4.76 | 693.70 K | $165.50 M |
| 04/29/2026 | $4.81 | $4.92 (2.29%) | $4.93 | $4.69 | 274.50 K | $148.31 M |
| 04/28/2026 | $4.78 | $4.77 (-0.21%) | $5.03 | $4.75 | 284.70 K | $143.79 M |
| 04/27/2026 | $4.76 | $4.73 (-0.63%) | $4.88 | $4.66 | 168.30 K | $142.59 M |
| 04/24/2026 | $4.61 | $4.77 (3.47%) | $4.78 | $4.45 | 294.30 K | $143.79 M |
| 04/23/2026 | $4.58 | $4.62 (0.87%) | $4.65 | $4.44 | 206.90 K | $139.27 M |
| 04/22/2026 | $4.56 | $4.57 (0.22%) | $4.70 | $4.42 | 302.20 K | $137.76 M |
| 04/21/2026 | $4.54 | $4.55 (0.22%) | $4.60 | $4.42 | 327.90 K | $137.16 M |
| 04/20/2026 | $4.17 | $4.50 (7.91%) | $4.57 | $4.17 | 668.00 K | $135.65 M |
| 04/17/2026 | $4.06 | $4.17 (2.71%) | $4.21 | $3.83 | 396.10 K | $125.70 M |
| 04/16/2026 | $3.88 | $4.04 (4.12%) | $4.07 | $3.80 | 690.40 K | $121.79 M |
| 04/15/2026 | $3.76 | $3.99 (6.12%) | $4.01 | $3.76 | 95.20 K | $120.28 M |
| 04/14/2026 | $3.66 | $3.76 (2.73%) | $3.79 | $3.61 | 130.30 K | $113.35 M |
| 04/13/2026 | $3.34 | $3.65 (9.28%) | $3.70 | $3.22 | 274.70 K | $110.03 M |
| 04/10/2026 | $3.46 | $3.33 (-3.76%) | $3.54 | $3.32 | 160.00 K | $100.38 M |
| 04/09/2026 | $3.83 | $3.46 (-9.66%) | $3.83 | $3.45 | 246.20 K | $104.30 M |
| 04/08/2026 | $4.19 | $3.85 (-8.11%) | $4.20 | $3.83 | 249.80 K | $116.06 M |
| 04/07/2026 | $3.94 | $4.03 (2.28%) | $4.04 | $3.80 | 180.10 K | $121.48 M |
| 04/06/2026 | $4.00 | $4.03 (0.75%) | $4.06 | $3.88 | 134.10 K | $121.48 M |
| 04/02/2026 | $3.81 | $4.00 (4.99%) | $4.01 | $3.76 | 166.90 K | $120.58 M |
| 04/01/2026 | $3.91 | $3.85 (-1.53%) | $3.96 | $3.75 | 209.70 K | $116.06 M |
| 03/31/2026 | $3.78 | $3.91 (3.44%) | $3.97 | $3.70 | 366.70 K | $117.87 M |
| 03/30/2026 | $3.32 | $3.77 (13.55%) | $3.86 | $3.18 | 3.23 M | $113.65 M |
| 03/27/2026 | $3.51 | $3.31 (-5.7%) | $3.55 | $3.27 | 558.30 K | $99.78 M |
| 03/26/2026 | $3.52 | $3.55 (0.85%) | $3.76 | $3.49 | 464.40 K | $107.01 M |
| 03/25/2026 | $3.65 | $3.57 (-2.19%) | $3.68 | $3.49 | 146.90 K | $107.62 M |
| 03/24/2026 | $3.60 | $3.59 (-0.28%) | $3.64 | $3.53 | 96.80 K | $108.22 M |
| 03/23/2026 | $3.66 | $3.63 (-0.82%) | $3.76 | $3.47 | 429.90 K | $109.43 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.
