Get the Stockscreener App
5.86
5.40%
0.30
Pre-market:
5.92
0.06
+1.02%
Trueblue Inc Stock (TBI) Price History
The historical daily chart and data for Trueblue Inc stock (TBI), show that the latest closing stock price as of May 26, 2026, is $5.86.
- Trueblue Inc all-time high stock price is $32.91, occurred on October 25, 2021.
- The lowest Trueblue Inc stock price recorded was $3.18 on March 30, 2026. Since then, Trueblue Inc's stock price has risen over 84.28% to $5.86 now.
- The 52-week high stock price for TBI is $7.78, representing a 32.76% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for TBI is $3.18, indicating a -45.73% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Trueblue Inc (TBI) stock in the beginning of 2025 was $28.23. The stock closed the year at $19.58, a loss of over -30.64% for the year.
The table below shows more information about TBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $5.86 | $5.48 | $0.38 | 291,507.0 | +5.40% |
| May 22, 2026 | $5.78 | $5.49 | $0.29 | 175,209.0 | -0.36% |
| May 21, 2026 | $5.70 | $5.30 | $0.3999 | 340,352.0 | +2.57% |
| May 20, 2026 | $5.54 | $5.21 | $0.33 | 270,299.0 | +1.30% |
| May 19, 2026 | $5.81 | $5.30 | $0.51 | 185,131.0 | -3.76% |
| May 18, 2026 | $6.04 | $5.54 | $0.505 | 844,450.0 | -1.24% |
| May 15, 2026 | $5.94 | $5.48 | $0.46 | 272,505.0 | +0.18% |
| May 14, 2026 | $6.00 | $5.64 | $0.36 | 259,917.0 | -2.93% |
| May 13, 2026 | $6.03 | $5.21 | $0.82 | 571,225.0 | +10.04% |
| May 12, 2026 | $5.63 | $5.28 | $0.35 | 362,622.0 | -1.86% |
| May 11, 2026 | $5.74 | $5.26 | $0.48 | 264,756.0 | -4.10% |
| May 08, 2026 | $6.09 | $5.57 | $0.525 | 386,333.0 | -6.66% |
| May 07, 2026 | $6.51 | $6.00 | $0.515 | 586,094.0 | -0.66% |
| May 06, 2026 | $6.67 | $5.89 | $0.78 | 745,095.0 | +0.17% |
| May 05, 2026 | $6.21 | $5.70 | $0.51 | 574,000.0 | +1.17% |
| May 04, 2026 | $6.05 | $5.66 | $0.39 | 578,670.0 | +1.53% |
| May 01, 2026 | $6.09 | $5.33 | $0.7559 | 464,667.0 | +7.10% |
| Apr 30, 2026 | $5.52 | $4.76 | $0.76 | 691,968.0 | +11.59% |
| Apr 29, 2026 | $4.93 | $4.69 | $0.24 | 274,542.0 | +3.14% |
| Apr 28, 2026 | $5.03 | $4.75 | $0.28 | 284,716.0 | +0.85% |
Trueblue Inc Stock (TBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trueblue Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trueblue Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trueblue Inc Stock (TBI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.67 | $5.21 | $1.46 | 7,464,339.0 | +6.74% |
| Apr, 2026 | $5.52 | $3.22 | $2.30 | 6,142,335.0 | +40.41% |
| Mar, 2026 | $4.39 | $3.18 | $1.21 | 9,874,965.0 | -7.57% |
| Feb, 2026 | $5.70 | $3.44 | $2.26 | 5,501,634.0 | -21.08% |
| Jan, 2026 | $5.58 | $4.35 | $1.23 | 3,721,155.0 | +17.80% |
Trueblue Inc Stock (TBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.39 | $4.47 | $0.92 | 4,443,872.0 | -7.14% |
| Nov, 2025 | $5.84 | $4.45 | $1.39 | 4,020,661.0 | +3.38% |
| Oct, 2025 | $6.51 | $4.72 | $1.79 | 6,087,386.0 | -22.68% |
| Sep, 2025 | $6.66 | $5.41 | $1.25 | 3,613,658.0 | +2.68% |
| Aug, 2025 | $7.08 | $5.36 | $1.72 | 3,782,414.0 | -17.31% |
| Jul, 2025 | $7.78 | $6.02 | $1.76 | 3,964,453.0 | +11.42% |
| Jun, 2025 | $7.35 | $5.66 | $1.69 | 4,684,530.0 | +8.00% |
| May, 2025 | $6.28 | $3.45 | $2.83 | 10,630,579.0 | +38.25% |
| Apr, 2025 | $5.75 | $3.95 | $1.80 | 5,979,372.0 | -18.27% |
| Mar, 2025 | $6.32 | $5.19 | $1.13 | 4,484,201.0 | -15.45% |
| Feb, 2025 | $8.55 | $5.85 | $2.70 | 3,540,972.0 | -22.94% |
| Jan, 2025 | $8.56 | $7.15 | $1.41 | 2,417,817.0 | -2.98% |
Trueblue Inc Stock (TBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.04 | $7.40 | $1.64 | 3,936,777.0 | +6.38% |
| Nov, 2024 | $8.39 | $6.63 | $1.76 | 3,621,361.0 | +0.40% |
| Oct, 2024 | $7.97 | $6.97 | $1.00 | 3,850,639.0 | -5.07% |
| Sep, 2024 | $8.49 | $7.09 | $1.40 | 4,426,764.0 | -1.00% |
| Aug, 2024 | $11.99 | $7.30 | $4.69 | 6,095,389.0 | -33.31% |
| Jul, 2024 | $12.29 | $9.12 | $3.17 | 5,258,341.0 | +16.02% |
| Jun, 2024 | $11.22 | $9.95 | $1.27 | 5,621,543.0 | -4.63% |
| May, 2024 | $11.50 | $10.30 | $1.20 | 6,687,138.0 | +3.65% |
| Apr, 2024 | $12.52 | $10.34 | $2.18 | 6,308,098.0 | -16.77% |
| Mar, 2024 | $12.65 | $11.02 | $1.63 | 17,139,186.0 | +6.55% |
| Feb, 2024 | $13.98 | $10.77 | $3.21 | 6,811,643.0 | -14.73% |
| Jan, 2024 | $15.60 | $13.61 | $1.99 | 3,937,121.0 | -10.17% |
5.31%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):