5 DAY PERFORMANCE
+21.44%
1 MONTH PERFORMANCE
+23.42%
3 MONTH PERFORMANCE
+9.98%
6 MONTH PERFORMANCE
-1.30%
YEAR-TO-DATE PERFORMANCE
-27.86%
1 YEAR PERFORMANCE
-27.94%
TrueBlue, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.93 | $4.85 (-1.52%) | $5.04 | $4.84 | 126.06 K | $147.34 M |
| 12/05/2025 | $5.01 | $4.90 (-2.2%) | $5.02 | $4.90 | 107.40 K | $146.29 M |
| 12/04/2025 | $5.18 | $4.99 (-3.67%) | $5.25 | $4.89 | 196.60 K | $148.98 M |
| 12/03/2025 | $5.15 | $5.17 (0.39%) | $5.25 | $5.12 | 123.93 K | $154.36 M |
| 12/02/2025 | $5.20 | $5.08 (-2.31%) | $5.39 | $5.05 | 225.20 K | $151.67 M |
| 12/01/2025 | $4.84 | $5.15 (6.4%) | $5.17 | $4.84 | 170.14 K | $153.76 M |
| 11/28/2025 | $5.06 | $4.90 (-3.16%) | $5.07 | $4.89 | 82.24 K | $146.29 M |
| 11/26/2025 | $5.00 | $5.02 (0.4%) | $5.08 | $4.99 | 111.40 K | $149.88 M |
| 11/25/2025 | $4.77 | $5.03 (5.45%) | $5.05 | $4.77 | 144.12 K | $150.18 M |
| 11/24/2025 | $4.64 | $4.75 (2.37%) | $4.84 | $4.52 | 159.64 K | $141.82 M |
| 11/21/2025 | $4.53 | $4.74 (4.64%) | $4.85 | $4.45 | 179.60 K | $141.52 M |
| 11/20/2025 | $4.61 | $4.50 (-2.39%) | $4.69 | $4.47 | 132.41 K | $134.35 M |
| 11/19/2025 | $4.60 | $4.57 (-0.65%) | $4.68 | $4.52 | 202.00 K | $136.44 M |
| 11/18/2025 | $4.97 | $4.65 (-6.44%) | $4.97 | $4.65 | 180.06 K | $138.83 M |
| 11/17/2025 | $4.96 | $4.87 (-1.81%) | $5.04 | $4.83 | 138.82 K | $145.40 M |
| 11/14/2025 | $4.92 | $4.91 (-0.2%) | $4.96 | $4.82 | 122.60 K | $146.59 M |
| 11/13/2025 | $5.07 | $4.93 (-2.76%) | $5.12 | $4.89 | 182.30 K | $147.19 M |
| 11/12/2025 | $5.36 | $5.14 (-4.1%) | $5.36 | $5.07 | 177.20 K | $153.46 M |
| 11/11/2025 | $4.90 | $5.24 (6.94%) | $5.33 | $4.85 | 171.53 K | $156.45 M |
| 11/10/2025 | $4.98 | $4.87 (-2.21%) | $4.98 | $4.76 | 184.90 K | $145.40 M |
| 11/07/2025 | $5.01 | $4.91 (-2%) | $5.13 | $4.88 | 195.50 K | $146.59 M |
| 11/06/2025 | $5.05 | $5.05 (0%) | $5.12 | $4.93 | 324.00 K | $150.77 M |
| 11/05/2025 | $5.49 | $5.07 (-7.65%) | $5.49 | $5.01 | 410.12 K | $151.37 M |
| 11/04/2025 | $4.81 | $5.49 (14.14%) | $5.84 | $4.74 | 663.31 K | $163.91 M |
| 11/03/2025 | $4.68 | $4.68 (0%) | $4.86 | $4.57 | 259.90 K | $139.73 M |
| 10/31/2025 | $4.83 | $4.74 (-1.86%) | $4.88 | $4.72 | 239.01 K | $141.52 M |
| 10/30/2025 | $4.90 | $4.84 (-1.22%) | $4.96 | $4.81 | 172.33 K | $144.50 M |
| 10/29/2025 | $5.53 | $4.99 (-9.76%) | $5.54 | $4.98 | 174.70 K | $148.98 M |
| 10/28/2025 | $5.87 | $5.53 (-5.79%) | $5.87 | $5.53 | 174.64 K | $165.10 M |
| 10/27/2025 | $5.97 | $5.89 (-1.34%) | $5.98 | $5.78 | 209.00 K | $175.85 M |
| 10/24/2025 | $5.84 | $5.92 (1.37%) | $5.93 | $5.75 | 144.60 K | $176.75 M |
| 10/23/2025 | $5.70 | $5.76 (1.05%) | $5.83 | $5.70 | 233.50 K | $171.97 M |
| 10/22/2025 | $5.63 | $5.71 (1.42%) | $5.72 | $5.54 | 289.10 K | $170.48 M |
| 10/21/2025 | $5.43 | $5.67 (4.42%) | $5.72 | $5.42 | 434.78 K | $169.28 M |
| 10/20/2025 | $5.47 | $5.46 (-0.18%) | $5.52 | $5.29 | 528.40 K | $163.01 M |
| 10/17/2025 | $5.33 | $5.39 (1.13%) | $5.41 | $5.28 | 261.80 K | $160.92 M |
| 10/16/2025 | $5.52 | $5.35 (-3.08%) | $5.52 | $5.28 | 317.30 K | $159.73 M |
| 10/15/2025 | $5.58 | $5.51 (-1.25%) | $5.63 | $5.34 | 496.20 K | $164.51 M |
| 10/14/2025 | $5.48 | $5.54 (1.09%) | $5.62 | $5.42 | 213.95 K | $165.40 M |
| 10/13/2025 | $5.62 | $5.57 (-0.89%) | $5.62 | $5.40 | 315.71 K | $166.30 M |
| 10/10/2025 | $5.81 | $5.55 (-4.48%) | $6.00 | $5.47 | 314.90 K | $165.70 M |
| 10/09/2025 | $5.82 | $5.81 (-0.17%) | $5.88 | $5.66 | 189.45 K | $173.46 M |
| 10/08/2025 | $6.02 | $5.85 (-2.82%) | $6.02 | $5.80 | 118.43 K | $174.66 M |
| 10/07/2025 | $5.96 | $5.94 (-0.34%) | $5.97 | $5.73 | 234.61 K | $177.34 M |
| 10/06/2025 | $6.11 | $5.95 (-2.62%) | $6.11 | $5.89 | 282.15 K | $177.64 M |
| 10/03/2025 | $5.65 | $6.06 (7.26%) | $6.16 | $5.65 | 256.50 K | $180.93 M |
| 10/02/2025 | $6.33 | $5.62 (-11.22%) | $6.33 | $5.62 | 149.20 K | $167.79 M |
| 10/01/2025 | $6.00 | $6.33 (5.5%) | $6.51 | $6.00 | 288.00 K | $188.99 M |
| 09/30/2025 | $5.94 | $6.13 (3.2%) | $6.22 | $5.76 | 244.10 K | $183.02 M |
| 09/29/2025 | $6.26 | $5.93 (-5.27%) | $6.26 | $5.74 | 177.91 K | $177.05 M |
| 09/26/2025 | $6.26 | $6.24 (-0.32%) | $6.30 | $6.14 | 190.11 K | $186.30 M |
| 09/25/2025 | $6.25 | $6.25 (0%) | $6.32 | $6.14 | 228.24 K | $186.60 M |
| 09/24/2025 | $6.41 | $6.37 (-0.62%) | $6.46 | $6.12 | 161.50 K | $190.18 M |
| 09/23/2025 | $6.46 | $6.36 (-1.55%) | $6.61 | $6.25 | 166.12 K | $189.88 M |
| 09/22/2025 | $6.30 | $6.44 (2.22%) | $6.47 | $6.16 | 141.20 K | $192.27 M |
| 09/19/2025 | $6.46 | $6.42 (-0.62%) | $6.48 | $6.17 | 817.90 K | $191.68 M |
| 09/18/2025 | $6.22 | $6.46 (3.86%) | $6.54 | $6.22 | 155.84 K | $192.87 M |
| 09/17/2025 | $6.36 | $6.17 (-2.99%) | $6.66 | $6.17 | 196.50 K | $184.21 M |
| 09/16/2025 | $6.18 | $6.33 (2.43%) | $6.38 | $6.00 | 113.03 K | $188.99 M |
| 09/15/2025 | $6.06 | $6.17 (1.82%) | $6.19 | $5.90 | 76.70 K | $184.21 M |
| 09/12/2025 | $5.88 | $5.99 (1.87%) | $6.10 | $5.76 | 146.72 K | $178.84 M |
| 09/11/2025 | $5.72 | $5.88 (2.8%) | $5.91 | $5.60 | 106.22 K | $175.55 M |
| 09/10/2025 | $5.47 | $5.73 (4.75%) | $5.75 | $5.41 | 103.90 K | $171.07 M |
| 09/09/2025 | $5.74 | $5.51 (-4.01%) | $5.83 | $5.50 | 85.60 K | $164.51 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.
