5 DAY PERFORMANCE
-60.49%
1 MONTH PERFORMANCE
-56.63%
3 MONTH PERFORMANCE
-61.01%
6 MONTH PERFORMANCE
-36.09%
YEAR-TO-DATE PERFORMANCE
-15.16%
1 YEAR PERFORMANCE
-23.87%
TrueBlue Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.47 | $11.95 (-11.25%) | $13.59 | $11.70 | 1.01 M | |
| 11/04/2026 | $9.74 | $9.84 (1.03%) | $9.97 | $9.66 | 250.62 K | $299.52 M |
| 11/03/2026 | $9.88 | $9.59 (-2.94%) | $9.88 | $9.56 | 147.84 K | $291.91 M |
| 11/02/2026 | $9.85 | $9.87 (0.2%) | $10.00 | $9.65 | 164.90 K | $300.43 M |
| 10/30/2026 | $9.73 | $9.77 (0.41%) | $9.82 | $9.60 | 167.30 K | $297.14 M |
| 10/29/2026 | $9.68 | $9.76 (0.83%) | $9.80 | $9.49 | 172.71 K | $296.84 M |
| 10/28/2026 | $9.62 | $9.72 (1.04%) | $9.91 | $9.37 | 249.20 K | $295.62 M |
| 10/27/2026 | $9.81 | $9.68 (-1.33%) | $9.95 | $9.49 | 228.80 K | $294.41 M |
| 10/26/2026 | $9.27 | $9.83 (6.04%) | $9.83 | $9.23 | 193.30 K | $298.97 M |
| 10/23/2026 | $8.73 | $9.34 (6.99%) | $9.43 | $8.56 | 223.72 K | $284.07 M |
| 10/22/2026 | $8.60 | $8.82 (2.56%) | $8.82 | $8.58 | 105.06 K | $268.25 M |
| 10/21/2026 | $8.35 | $8.57 (2.63%) | $8.59 | $8.35 | 169.40 K | $260.65 M |
| 10/20/2026 | $8.19 | $8.29 (1.22%) | $8.42 | $8.18 | 192.12 K | $252.13 M |
| 10/19/2026 | $8.32 | $8.15 (-2.04%) | $8.34 | $8.07 | 132.80 K | $247.87 M |
| 10/16/2026 | $8.63 | $8.28 (-4.06%) | $8.74 | $8.12 | 316.94 K | $251.83 M |
| 10/15/2026 | $8.92 | $8.54 (-4.26%) | $9.07 | $8.34 | 305.71 K | $259.74 M |
| 10/14/2026 | $8.72 | $8.87 (1.72%) | $8.87 | $8.66 | 272.22 K | $269.77 M |
| 10/13/2026 | $8.89 | $8.83 (-0.67%) | $8.99 | $8.74 | 186.20 K | $268.56 M |
| 10/12/2026 | $8.77 | $8.81 (0.46%) | $8.90 | $8.70 | 214.40 K | $267.95 M |
| 10/09/2026 | $9.17 | $8.87 (-3.27%) | $9.22 | $8.81 | 185.95 K | $269.77 M |
| 10/08/2026 | $8.93 | $9.16 (2.58%) | $9.20 | $8.93 | 261.90 K | $278.59 M |
| 10/07/2026 | $8.85 | $8.99 (1.58%) | $9.07 | $8.82 | 163.30 K | $273.42 M |
| 10/06/2026 | $9.01 | $8.97 (-0.44%) | $9.11 | $8.96 | 123.90 K | $272.81 M |
| 10/05/2026 | $9.16 | $8.90 (-2.84%) | $9.16 | $8.81 | 168.00 K | $270.68 M |
| 10/02/2026 | $9.55 | $9.18 (-3.87%) | $9.67 | $9.15 | 143.90 K | $279.20 M |
| 10/01/2026 | $9.31 | $9.48 (1.83%) | $9.50 | $9.05 | 173.61 K | $288.32 M |
| 09/30/2026 | $9.36 | $9.20 (-1.71%) | $9.52 | $9.04 | 190.60 K | $279.81 M |
| 09/29/2026 | $9.60 | $9.32 (-2.92%) | $9.60 | $9.08 | 225.85 K | $283.46 M |
| 09/28/2026 | $9.33 | $9.63 (3.22%) | $9.63 | $9.20 | 160.53 K | $292.89 M |
| 09/25/2026 | $9.49 | $9.44 (-0.53%) | $9.67 | $9.41 | 220.02 K | $287.11 M |
| 09/24/2026 | $9.79 | $9.53 (-2.66%) | $9.79 | $9.35 | 159.14 K | $289.85 M |
| 09/23/2026 | $9.81 | $9.81 (0%) | $9.88 | $9.65 | 188.21 K | $298.36 M |
| 09/22/2026 | $9.35 | $9.94 (6.31%) | $9.97 | $9.35 | 650.90 K | $302.32 M |
| 09/21/2026 | $9.01 | $9.21 (2.22%) | $9.40 | $8.96 | 306.90 K | $280.11 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 |
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.
