Get the Stockscreener App
5.99
1.87%
0.11
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 September 12, 2025, is $5.99.
- Trueblue Inc all-time high stock price is $32.91, occurred on October 25, 2021.
- The lowest Trueblue Inc stock price recorded was $3.45 on May 06, 2025. Since then, Trueblue Inc's stock price has risen over 73.62% to $5.99 now.
- The 52-week high stock price for TBI is $9.045, representing a 51.00% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for TBI is $3.45, indicating a -42.40% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Trueblue Inc (TBI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $6.10 | $5.76 | $0.3399 | 146,716.0 | +1.87% |
| Sep 11, 2025 | $5.91 | $5.60 | $0.31 | 106,224.0 | +2.62% |
| Sep 10, 2025 | $5.75 | $5.41 | $0.34 | 103,757.0 | +3.99% |
| Sep 09, 2025 | $5.83 | $5.50 | $0.33 | 85,554.0 | -5.33% |
| Sep 08, 2025 | $5.90 | $5.71 | $0.19 | 83,282.0 | -0.68% |
| Sep 05, 2025 | $5.96 | $5.78 | $0.18 | 85,830.0 | +1.91% |
| Sep 04, 2025 | $5.83 | $5.69 | $0.14 | 80,800.0 | +0.52% |
| Sep 03, 2025 | $5.96 | $5.69 | $0.275 | 115,074.0 | -4.03% |
| Sep 02, 2025 | $6.10 | $5.83 | $0.266 | 132,815.0 | -0.17% |
| Aug 29, 2025 | $6.28 | $5.97 | $0.31 | 104,494.0 | -2.61% |
| Aug 28, 2025 | $6.17 | $5.88 | $0.285 | 127,718.0 | +0.99% |
| Aug 27, 2025 | $6.24 | $6.06 | $0.18 | 83,683.0 | -1.78% |
| Aug 26, 2025 | $6.36 | $6.13 | $0.2299 | 95,014.0 | -0.16% |
| Aug 25, 2025 | $6.21 | $6.03 | $0.18 | 114,829.0 | +0.32% |
| Aug 22, 2025 | $6.23 | $5.81 | $0.42 | 158,613.0 | +6.20% |
| Aug 21, 2025 | $5.92 | $5.80 | $0.125 | 85,568.0 | -2.02% |
| Aug 20, 2025 | $6.06 | $5.85 | $0.21 | 152,424.0 | +0.17% |
| Aug 19, 2025 | $6.22 | $5.92 | $0.30 | 135,558.0 | -3.11% |
| Aug 18, 2025 | $6.29 | $5.70 | $0.59 | 201,295.0 | +6.08% |
| Aug 15, 2025 | $5.89 | $5.61 | $0.28 | 377,706.0 | -1.03% |
| Aug 14, 2025 | $5.82 | $5.42 | $0.40 | 259,069.0 | +1.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.10 | $5.41 | $0.69 | 1,086,768.0 | +0.34% |
| 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% |
Trueblue Inc Stock (TBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.14 | $13.87 | $2.27 | 9,648,340.0 | +10.04% |
| Nov, 2023 | $14.25 | $10.90 | $3.35 | 7,513,240.0 | +25.93% |
| Oct, 2023 | $15.23 | $10.15 | $5.08 | 7,643,218.0 | -24.54% |
| Sep, 2023 | $15.25 | $13.65 | $1.60 | 5,745,533.0 | -3.04% |
| Aug, 2023 | $15.75 | $14.66 | $1.09 | 3,919,700.0 | +1.20% |
| Jul, 2023 | $19.06 | $13.52 | $5.54 | 3,888,605.0 | -15.58% |
| Jun, 2023 | $18.57 | $16.34 | $2.23 | 4,920,610.0 | +7.07% |
| May, 2023 | $17.92 | $14.81 | $3.11 | 3,892,328.0 | +9.17% |
| Apr, 2023 | $18.61 | $14.20 | $4.41 | 3,833,472.0 | -14.89% |
| Mar, 2023 | $19.10 | $16.66 | $2.44 | 6,820,121.0 | -4.81% |
| Feb, 2023 | $20.32 | $17.21 | $3.11 | 4,230,117.0 | -4.74% |
| Jan, 2023 | $20.85 | $18.79 | $2.06 | 2,352,839.0 | +0.26% |
7.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):