5 DAY PERFORMANCE
-45.48%
1 MONTH PERFORMANCE
-51.75%
3 MONTH PERFORMANCE
-35.77%
6 MONTH PERFORMANCE
-28.78%
YEAR-TO-DATE PERFORMANCE
-15.16%
1 YEAR PERFORMANCE
-36.30%
TrueBlue Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
