U.S. markets closed
F S&P 500
5,245.25 -1.00 (-0.02%) F Dow Jones
39,634.00 -8.00 (-0.02%) F Nasdaq
18,258.25 +3.25 (+0.02%) E-mini Russell 2000 Index Futur
2,068.90 +1.00 (+0.05%) Petróleo
78.04 -0.22 (-0.28%) Oro
2,370.20 -4.80 (-0.20%)
TrueBlue, Inc. (TBI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.15 | 11.18 | 10.80 | 10.82 | 10.82 | 291,100 |
| 09 may 2024 | 10.52 | 11.18 | 10.52 | 11.17 | 11.17 | 445,900 |
| 08 may 2024 | 10.33 | 10.70 | 10.30 | 10.54 | 10.54 | 308,600 |
| 07 may 2024 | 11.00 | 11.13 | 10.40 | 10.56 | 10.56 | 527,800 |
| 06 may 2024 | 10.63 | 10.80 | 10.56 | 10.59 | 10.59 | 289,300 |
| 03 may 2024 | 10.72 | 10.79 | 10.52 | 10.57 | 10.57 | 174,600 |
| 02 may 2024 | 10.68 | 10.68 | 10.46 | 10.53 | 10.53 | 252,300 |
| 01 may 2024 | 10.43 | 10.72 | 10.41 | 10.57 | 10.57 | 211,300 |
| 30 abr 2024 | 10.44 | 10.56 | 10.34 | 10.42 | 10.42 | 227,100 |
| 29 abr 2024 | 10.57 | 10.77 | 10.52 | 10.55 | 10.55 | 254,600 |
| 26 abr 2024 | 10.52 | 10.60 | 10.48 | 10.51 | 10.51 | 206,000 |
| 25 abr 2024 | 10.92 | 10.92 | 10.54 | 10.55 | 10.55 | 276,600 |
| 24 abr 2024 | 10.82 | 11.00 | 10.69 | 10.99 | 10.99 | 339,800 |
| 23 abr 2024 | 10.95 | 11.16 | 10.84 | 10.87 | 10.87 | 286,600 |
| 22 abr 2024 | 10.84 | 11.20 | 10.69 | 10.94 | 10.94 | 414,000 |
| 19 abr 2024 | 10.42 | 10.84 | 10.42 | 10.83 | 10.83 | 258,500 |
| 18 abr 2024 | 10.46 | 10.57 | 10.36 | 10.45 | 10.45 | 278,600 |
| 17 abr 2024 | 10.61 | 10.76 | 10.37 | 10.40 | 10.40 | 301,500 |
| 16 abr 2024 | 10.58 | 10.94 | 10.53 | 10.57 | 10.57 | 297,400 |
| 15 abr 2024 | 10.92 | 10.92 | 10.61 | 10.62 | 10.62 | 286,000 |
| 12 abr 2024 | 10.69 | 11.06 | 10.66 | 10.85 | 10.85 | 467,200 |
| 11 abr 2024 | 10.85 | 10.92 | 10.69 | 10.72 | 10.72 | 347,300 |
| 10 abr 2024 | 11.72 | 11.72 | 10.83 | 10.86 | 10.86 | 439,200 |
| 09 abr 2024 | 11.88 | 12.07 | 11.77 | 11.96 | 11.96 | 299,800 |
| 08 abr 2024 | 11.83 | 11.99 | 11.64 | 11.84 | 11.84 | 270,900 |
| 05 abr 2024 | 11.93 | 11.96 | 11.77 | 11.80 | 11.80 | 215,600 |
| 04 abr 2024 | 12.22 | 12.22 | 11.97 | 11.99 | 11.99 | 299,000 |
| 03 abr 2024 | 11.92 | 12.10 | 11.88 | 12.07 | 12.07 | 226,700 |
| 02 abr 2024 | 12.12 | 12.19 | 11.83 | 12.03 | 12.03 | 326,300 |
| 01 abr 2024 | 12.52 | 12.52 | 12.13 | 12.23 | 12.23 | 275,500 |
| 28 mar 2024 | 12.48 | 12.66 | 12.47 | 12.52 | 12.52 | 352,000 |
| 27 mar 2024 | 12.24 | 12.48 | 12.20 | 12.46 | 12.46 | 239,500 |
| 26 mar 2024 | 12.19 | 12.28 | 12.11 | 12.13 | 12.13 | 268,600 |
| 25 mar 2024 | 12.13 | 12.16 | 11.94 | 12.07 | 12.07 | 315,100 |
| 22 mar 2024 | 12.32 | 12.32 | 12.00 | 12.08 | 12.08 | 459,100 |
| 21 mar 2024 | 11.97 | 12.52 | 11.96 | 12.31 | 12.31 | 470,400 |
| 20 mar 2024 | 11.50 | 11.93 | 11.49 | 11.90 | 11.90 | 455,500 |
| 19 mar 2024 | 11.51 | 11.66 | 11.48 | 11.51 | 11.51 | 499,800 |
| 18 mar 2024 | 11.74 | 11.82 | 11.42 | 11.55 | 11.55 | 519,200 |
| 15 mar 2024 | 11.49 | 11.96 | 11.49 | 11.74 | 11.74 | 6,944,400 |
| 14 mar 2024 | 11.60 | 11.70 | 11.43 | 11.59 | 11.59 | 693,700 |
| 13 mar 2024 | 11.47 | 11.65 | 11.44 | 11.59 | 11.59 | 593,600 |
| 12 mar 2024 | 11.75 | 11.82 | 11.52 | 11.53 | 11.53 | 617,400 |
| 11 mar 2024 | 12.02 | 12.08 | 11.68 | 11.81 | 11.81 | 578,400 |
| 08 mar 2024 | 11.79 | 12.13 | 11.79 | 12.06 | 12.06 | 637,000 |
| 07 mar 2024 | 11.77 | 11.88 | 11.54 | 11.66 | 11.66 | 501,500 |
| 06 mar 2024 | 11.54 | 11.64 | 11.25 | 11.61 | 11.61 | 689,800 |
| 05 mar 2024 | 11.66 | 11.66 | 11.26 | 11.36 | 11.36 | 801,100 |
| 04 mar 2024 | 11.04 | 11.70 | 11.02 | 11.69 | 11.69 | 1,176,000 |
| 01 mar 2024 | 11.73 | 12.03 | 11.60 | 11.83 | 11.83 | 334,000 |
| 29 feb 2024 | 11.82 | 12.00 | 11.63 | 11.75 | 11.75 | 510,000 |
| 28 feb 2024 | 11.84 | 12.02 | 11.55 | 11.64 | 11.64 | 728,300 |
| 27 feb 2024 | 11.46 | 11.94 | 11.46 | 11.89 | 11.89 | 493,600 |
| 26 feb 2024 | 11.21 | 11.74 | 11.21 | 11.41 | 11.41 | 569,200 |
| 23 feb 2024 | 10.93 | 11.26 | 10.77 | 11.25 | 11.25 | 605,000 |
| 22 feb 2024 | 12.80 | 12.88 | 11.00 | 11.04 | 11.04 | 969,400 |
| 21 feb 2024 | 12.86 | 12.86 | 12.29 | 12.43 | 12.43 | 356,200 |
| 20 feb 2024 | 12.57 | 12.84 | 12.47 | 12.81 | 12.81 | 299,600 |
| 16 feb 2024 | 12.83 | 13.00 | 12.72 | 12.74 | 12.74 | 249,500 |
| 15 feb 2024 | 12.70 | 13.08 | 12.67 | 12.97 | 12.97 | 237,900 |
| 14 feb 2024 | 12.77 | 12.88 | 12.52 | 12.60 | 12.60 | 238,500 |
| 13 feb 2024 | 13.16 | 13.28 | 12.53 | 12.57 | 12.57 | 231,300 |
| 12 feb 2024 | 13.22 | 13.61 | 13.22 | 13.55 | 13.55 | 145,200 |
| 09 feb 2024 | 13.27 | 13.32 | 13.14 | 13.22 | 13.22 | 142,500 |
| 08 feb 2024 | 13.06 | 13.28 | 12.86 | 13.25 | 13.25 | 152,300 |
| 07 feb 2024 | 13.38 | 13.39 | 13.01 | 13.08 | 13.08 | 149,700 |
| 06 feb 2024 | 13.20 | 13.50 | 13.20 | 13.34 | 13.34 | 188,300 |
| 05 feb 2024 | 13.51 | 13.51 | 13.15 | 13.22 | 13.22 | 191,300 |
| 02 feb 2024 | 13.78 | 13.89 | 13.67 | 13.68 | 13.68 | 160,600 |
| 01 feb 2024 | 13.81 | 13.98 | 13.51 | 13.98 | 13.98 | 282,400 |
| 31 ene 2024 | 14.00 | 14.18 | 13.77 | 13.78 | 13.78 | 269,600 |
| 30 ene 2024 | 14.18 | 14.31 | 13.98 | 13.98 | 13.98 | 166,400 |
| 29 ene 2024 | 14.33 | 14.36 | 14.18 | 14.30 | 14.30 | 147,400 |
| 26 ene 2024 | 14.64 | 14.69 | 14.35 | 14.37 | 14.37 | 107,200 |
| 25 ene 2024 | 14.79 | 14.91 | 14.48 | 14.53 | 14.53 | 180,300 |
| 24 ene 2024 | 14.50 | 14.59 | 14.41 | 14.56 | 14.56 | 183,400 |
| 23 ene 2024 | 14.64 | 14.68 | 14.37 | 14.38 | 14.38 | 160,500 |
| 22 ene 2024 | 14.18 | 14.47 | 14.14 | 14.44 | 14.44 | 143,900 |
| 19 ene 2024 | 14.08 | 14.14 | 13.78 | 14.05 | 14.05 | 136,100 |
| 18 ene 2024 | 13.90 | 14.01 | 13.80 | 14.01 | 14.01 | 132,400 |
| 17 ene 2024 | 13.68 | 13.84 | 13.61 | 13.80 | 13.80 | 148,800 |
| 16 ene 2024 | 13.86 | 13.96 | 13.82 | 13.88 | 13.88 | 178,500 |
| 12 ene 2024 | 14.17 | 14.22 | 13.91 | 14.01 | 14.01 | 121,700 |
| 11 ene 2024 | 14.03 | 14.10 | 13.76 | 14.09 | 14.09 | 191,800 |
| 10 ene 2024 | 13.99 | 14.16 | 13.86 | 14.09 | 14.09 | 186,000 |
| 09 ene 2024 | 14.30 | 14.30 | 13.98 | 14.02 | 14.02 | 214,300 |
| 08 ene 2024 | 14.45 | 14.62 | 14.35 | 14.51 | 14.51 | 150,100 |
| 05 ene 2024 | 14.24 | 14.49 | 14.24 | 14.37 | 14.37 | 229,500 |
| 04 ene 2024 | 14.60 | 14.64 | 14.35 | 14.40 | 14.40 | 369,500 |
| 03 ene 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | 305,500 |
| 02 ene 2024 | 15.26 | 15.60 | 15.25 | 15.28 | 15.28 | 214,200 |
| 29 dic 2023 | 15.58 | 15.59 | 15.31 | 15.34 | 15.34 | 217,200 |
| 28 dic 2023 | 15.47 | 15.61 | 15.45 | 15.60 | 15.60 | 137,000 |
| 27 dic 2023 | 15.71 | 15.76 | 15.50 | 15.53 | 15.53 | 154,100 |
| 26 dic 2023 | 15.67 | 15.67 | 15.45 | 15.64 | 15.64 | 182,500 |
| 22 dic 2023 | 15.88 | 15.93 | 15.59 | 15.60 | 15.60 | 217,500 |
| 21 dic 2023 | 15.64 | 15.81 | 15.61 | 15.78 | 15.78 | 236,900 |
| 20 dic 2023 | 15.88 | 16.14 | 15.47 | 15.53 | 15.53 | 382,200 |
| 19 dic 2023 | 15.81 | 15.94 | 15.72 | 15.88 | 15.88 | 411,500 |
| 18 dic 2023 | 15.82 | 15.97 | 15.62 | 15.67 | 15.67 | 464,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.