U.S. markets close in 5 hours 38 minutes

TrueBlue, Inc. (TBI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.84-0.26 (-2.34%)
A partir del 10:22AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202411.0911.1510.8310.8410.8433,947
22 may 202410.9911.1510.9311.1011.10223,900
21 may 202411.1911.1910.9411.0411.04166,800
20 may 202411.1411.2811.1111.2411.24212,400
17 may 202411.2911.3011.1011.1711.17184,600
16 may 202411.0011.3110.9711.3111.31188,500
15 may 202411.4211.4210.9410.9910.99236,300
14 may 202411.4411.5011.0611.0711.07286,900
13 may 202410.9611.3010.9611.2311.23282,400
10 may 202411.1511.1810.8010.8210.82291,100
09 may 202410.5211.1810.5211.1711.17445,900
08 may 202410.3310.7010.3010.5410.54308,600
07 may 202411.0011.1310.4010.5610.56527,800
06 may 202410.6310.8010.5610.5910.59289,300
03 may 202410.7210.7910.5210.5710.57174,600
02 may 202410.6810.6810.4610.5310.53252,300
01 may 202410.4310.7210.4110.5710.57211,300
30 abr 202410.4410.5610.3410.4210.42227,100
29 abr 202410.5710.7710.5210.5510.55254,600
26 abr 202410.5210.6010.4810.5110.51206,000
25 abr 202410.9210.9210.5410.5510.55276,600
24 abr 202410.8211.0010.6910.9910.99339,800
23 abr 202410.9511.1610.8410.8710.87286,600
22 abr 202410.8411.2010.6910.9410.94414,000
19 abr 202410.4210.8410.4210.8310.83258,500
18 abr 202410.4610.5710.3610.4510.45278,600
17 abr 202410.6110.7610.3710.4010.40301,500
16 abr 202410.5810.9410.5310.5710.57297,400
15 abr 202410.9210.9210.6110.6210.62286,000
12 abr 202410.6911.0610.6610.8510.85467,200
11 abr 202410.8510.9210.6910.7210.72347,300
10 abr 202411.7211.7210.8310.8610.86439,200
09 abr 202411.8812.0711.7711.9611.96299,800
08 abr 202411.8311.9911.6411.8411.84270,900
05 abr 202411.9311.9611.7711.8011.80215,600
04 abr 202412.2212.2211.9711.9911.99299,000
03 abr 202411.9212.1011.8812.0712.07226,700
02 abr 202412.1212.1911.8312.0312.03326,300
01 abr 202412.5212.5212.1312.2312.23275,500
28 mar 202412.4812.6612.4712.5212.52352,000
27 mar 202412.2412.4812.2012.4612.46239,500
26 mar 202412.1912.2812.1112.1312.13268,600
25 mar 202412.1312.1611.9412.0712.07315,100
22 mar 202412.3212.3212.0012.0812.08459,100
21 mar 202411.9712.5211.9612.3112.31470,400
20 mar 202411.5011.9311.4911.9011.90455,500
19 mar 202411.5111.6611.4811.5111.51499,800
18 mar 202411.7411.8211.4211.5511.55519,200
15 mar 202411.4911.9611.4911.7411.746,944,400
14 mar 202411.6011.7011.4311.5911.59693,700
13 mar 202411.4711.6511.4411.5911.59593,600
12 mar 202411.7511.8211.5211.5311.53617,400
11 mar 202412.0212.0811.6811.8111.81578,400
08 mar 202411.7912.1311.7912.0612.06637,000
07 mar 202411.7711.8811.5411.6611.66501,500
06 mar 202411.5411.6411.2511.6111.61689,800
05 mar 202411.6611.6611.2611.3611.36801,100
04 mar 202411.0411.7011.0211.6911.691,176,000
01 mar 202411.7312.0311.6011.8311.83334,000
29 feb 202411.8212.0011.6311.7511.75510,000
28 feb 202411.8412.0211.5511.6411.64728,300
27 feb 202411.4611.9411.4611.8911.89493,600
26 feb 202411.2111.7411.2111.4111.41569,200
23 feb 202410.9311.2610.7711.2511.25605,000
22 feb 202412.8012.8811.0011.0411.04969,400
21 feb 202412.8612.8612.2912.4312.43356,200
20 feb 202412.5712.8412.4712.8112.81299,600
16 feb 202412.8313.0012.7212.7412.74249,500
15 feb 202412.7013.0812.6712.9712.97237,900
14 feb 202412.7712.8812.5212.6012.60238,500
13 feb 202413.1613.2812.5312.5712.57231,300
12 feb 202413.2213.6113.2213.5513.55145,200
09 feb 202413.2713.3213.1413.2213.22142,500
08 feb 202413.0613.2812.8613.2513.25152,300
07 feb 202413.3813.3913.0113.0813.08149,700
06 feb 202413.2013.5013.2013.3413.34188,300
05 feb 202413.5113.5113.1513.2213.22191,300
02 feb 202413.7813.8913.6713.6813.68160,600
01 feb 202413.8113.9813.5113.9813.98282,400
31 ene 202414.0014.1813.7713.7813.78269,600
30 ene 202414.1814.3113.9813.9813.98166,400
29 ene 202414.3314.3614.1814.3014.30147,400
26 ene 202414.6414.6914.3514.3714.37107,200
25 ene 202414.7914.9114.4814.5314.53180,300
24 ene 202414.5014.5914.4114.5614.56183,400
23 ene 202414.6414.6814.3714.3814.38160,500
22 ene 202414.1814.4714.1414.4414.44143,900
19 ene 202414.0814.1413.7814.0514.05136,100
18 ene 202413.9014.0113.8014.0114.01132,400
17 ene 202413.6813.8413.6113.8013.80148,800
16 ene 202413.8613.9613.8213.8813.88178,500
12 ene 202414.1714.2213.9114.0114.01121,700
11 ene 202414.0314.1013.7614.0914.09191,800
10 ene 202413.9914.1613.8614.0914.09186,000
09 ene 202414.3014.3013.9814.0214.02214,300
08 ene 202414.4514.6214.3514.5114.51150,100
05 ene 202414.2414.4914.2414.3714.37229,500
04 ene 202414.6014.6414.3514.4014.40369,500
03 ene 202415.2015.2014.5014.5014.50305,500
02 ene 202415.2615.6015.2515.2815.28214,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...