5 DAY PERFORMANCE
+40.00%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
-9.93%
6 MONTH PERFORMANCE
+4.18%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
-31.15%
TrueBlue, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.28 | $5.45 (3.13%) | $5.47 | $5.26 | 116,767 | $157.86 M |
| 03/12/2025 | $5.37 | $5.31 (-1.12%) | $5.38 | $5.19 | 198,667 | $156.97 M |
| 03/11/2025 | $5.40 | $5.29 (-2.04%) | $5.54 | $5.25 | 212,500 | $156.38 M |
| 03/10/2025 | $5.59 | $5.47 (-2.15%) | $5.66 | $5.46 | 196,231 | $161.70 M |
| 03/07/2025 | $6.04 | $5.70 (-5.63%) | $6.05 | $5.70 | 198,900 | $168.50 M |
| 03/06/2025 | $5.54 | $6.07 (9.57%) | $6.16 | $5.51 | 267,700 | $179.44 M |
| 03/05/2025 | $5.70 | $5.62 (-1.4%) | $5.77 | $5.55 | 144,327 | $166.13 M |
| 03/04/2025 | $5.60 | $5.66 (1.07%) | $5.81 | $5.53 | 226,400 | $167.32 M |
| 03/03/2025 | $6.29 | $5.63 (-10.49%) | $6.32 | $5.59 | 261,000 | $166.43 M |
| 02/28/2025 | $6.12 | $6.28 (2.61%) | $6.35 | $6.02 | 298,300 | $185.64 M |
| 02/27/2025 | $6.10 | $6.19 (1.48%) | $6.27 | $5.98 | 225,500 | $182.98 M |
| 02/26/2025 | $5.87 | $6.12 (4.26%) | $6.15 | $5.85 | 307,300 | $180.91 M |
| 02/25/2025 | $6.10 | $5.94 (-2.62%) | $6.21 | $5.88 | 293,904 | $175.59 M |
| 02/24/2025 | $6.42 | $6.12 (-4.67%) | $6.42 | $6.11 | 191,439 | $180.91 M |
| 02/21/2025 | $6.40 | $6.34 (-0.94%) | $6.48 | $6.05 | 414,230 | $187.42 M |
| 02/20/2025 | $7.86 | $6.33 (-19.47%) | $7.86 | $6.20 | 500,143 | $187.12 M |
| 02/19/2025 | $7.37 | $7.45 (1.09%) | $7.52 | $7.27 | 113,700 | $220.23 M |
| 02/18/2025 | $7.42 | $7.38 (-0.54%) | $7.54 | $7.33 | 146,200 | $218.16 M |
| 02/14/2025 | $7.54 | $7.51 (-0.4%) | $7.71 | $7.31 | 77,400 | $223.08 M |
| 02/13/2025 | $7.39 | $7.40 (0.14%) | $7.47 | $7.28 | 69,400 | $219.81 M |
| 02/12/2025 | $7.36 | $7.28 (-1.09%) | $7.41 | $7.14 | 136,000 | $216.25 M |
| 02/11/2025 | $7.21 | $7.42 (2.91%) | $7.42 | $7.19 | 124,536 | $220.40 M |
| 02/10/2025 | $7.38 | $7.27 (-1.49%) | $7.38 | $7.21 | 132,106 | $215.95 M |
| 02/07/2025 | $7.59 | $7.33 (-3.43%) | $7.69 | $7.29 | 110,700 | $217.73 M |
| 02/06/2025 | $8.22 | $7.69 (-6.45%) | $8.22 | $7.69 | 66,700 | $228.42 M |
| 02/05/2025 | $8.51 | $8.20 (-3.64%) | $8.51 | $8.13 | 117,900 | $243.57 M |
| 02/04/2025 | $7.82 | $8.45 (8.06%) | $8.55 | $7.79 | 157,100 | $251.00 M |
| 02/03/2025 | $7.96 | $7.83 (-1.63%) | $8.13 | $7.82 | 117,400 | $232.58 M |
| 01/31/2025 | $8.10 | $8.15 (0.62%) | $8.42 | $8.10 | 145,838 | $242.09 M |
| 01/30/2025 | $8.12 | $8.14 (0.25%) | $8.21 | $8.02 | 91,320 | $241.79 M |
| 01/29/2025 | $7.96 | $8.06 (1.26%) | $8.20 | $7.90 | 120,701 | $239.41 M |
| 01/28/2025 | $8.22 | $8.00 (-2.68%) | $8.22 | $7.86 | 131,469 | $237.63 M |
| 01/27/2025 | $7.91 | $8.23 (4.05%) | $8.33 | $7.80 | 160,906 | $244.46 M |
| 01/24/2025 | $7.63 | $7.87 (3.15%) | $7.88 | $7.49 | 119,200 | $233.77 M |
| 01/23/2025 | $7.75 | $7.62 (-1.68%) | $7.83 | $7.54 | 115,400 | $226.34 M |
| 01/22/2025 | $7.82 | $7.80 (-0.26%) | $7.94 | $7.76 | 102,308 | $231.69 M |
| 01/21/2025 | $7.90 | $7.86 (-0.51%) | $8.00 | $7.84 | 97,736 | $233.47 M |
| 01/17/2025 | $8.15 | $7.83 (-3.93%) | $8.20 | $7.69 | 113,149 | $232.58 M |
| 01/16/2025 | $7.75 | $8.03 (3.61%) | $8.07 | $7.69 | 103,700 | $238.52 M |
| 01/15/2025 | $7.68 | $7.76 (1.04%) | $7.79 | $7.62 | 109,800 | $230.50 M |
| 01/14/2025 | $7.30 | $7.44 (1.92%) | $7.46 | $7.15 | 137,413 | $221.00 M |
| 01/13/2025 | $7.27 | $7.30 (0.41%) | $7.33 | $7.25 | 84,331 | $216.84 M |
| 01/10/2025 | $7.43 | $7.31 (-1.62%) | $7.56 | $7.28 | 133,000 | $217.14 M |
| 01/08/2025 | $7.63 | $7.58 (-0.66%) | $7.64 | $7.44 | 95,600 | $225.16 M |
| 01/07/2025 | $8.00 | $7.68 (-4%) | $8.10 | $7.54 | 168,014 | $228.13 M |
| 01/06/2025 | $8.19 | $7.98 (-2.56%) | $8.29 | $7.97 | 120,300 | $237.04 M |
| 01/03/2025 | $7.86 | $8.12 (3.31%) | $8.15 | $7.80 | 130,500 | $241.20 M |
| 01/02/2025 | $8.38 | $7.84 (-6.44%) | $8.56 | $7.81 | 185,400 | $232.88 M |
| 12/31/2024 | $8.17 | $8.40 (2.82%) | $8.45 | $8.10 | 178,519 | $249.51 M |
| 12/30/2024 | $7.89 | $8.00 (1.39%) | $8.08 | $7.63 | 119,900 | $237.63 M |
| 12/27/2024 | $8.10 | $7.87 (-2.84%) | $8.24 | $7.74 | 121,800 | $233.77 M |
| 12/26/2024 | $7.93 | $8.17 (3.03%) | $8.23 | $7.91 | 124,300 | $242.68 M |
| 12/24/2024 | $7.96 | $7.98 (0.25%) | $7.98 | $7.70 | 58,100 | $237.04 M |
| 12/23/2024 | $8.34 | $7.98 (-4.32%) | $8.54 | $7.97 | 181,600 | $237.04 M |
| 12/20/2024 | $8.23 | $8.34 (1.34%) | $8.60 | $8.23 | 708,000 | $247.73 M |
| 12/19/2024 | $8.52 | $8.33 (-2.23%) | $8.57 | $8.18 | 154,900 | $247.43 M |
| 12/18/2024 | $8.70 | $8.50 (-2.3%) | $8.94 | $8.37 | 229,345 | $252.48 M |
| 12/17/2024 | $8.91 | $8.65 (-2.92%) | $9.05 | $8.56 | 218,300 | $256.94 M |
| 12/16/2024 | $8.82 | $8.96 (1.59%) | $9.03 | $8.78 | 166,600 | $266.15 M |
| 12/13/2024 | $8.71 | $8.86 (1.72%) | $8.92 | $8.60 | 144,737 | $263.18 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.
