NASDAQ · TBI

TrueBlue, Inc.

Industrials · Staffing & Employment Services

$9.59

Up+$0.25 (+2.61%)

Updated Nov 4, 2026, 11:17 PM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TBI

TBI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

TBI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$9.88	$9.88	$9.56	$9.59	147.84K
Nov 2, 2026	$9.85	$10.00	$9.65	$9.87	164.87K
Oct 30, 2026	$9.73	$9.815	$9.60	$9.77	167.3K
Oct 29, 2026	$9.68	$9.80	$9.49	$9.76	172.71K
Oct 28, 2026	$9.62	$9.91	$9.37	$9.72	249.2K
Oct 27, 2026	$9.81	$9.95	$9.495	$9.68	228.79K
Oct 26, 2026	$9.27	$9.83	$9.225	$9.83	193.3K
Oct 23, 2026	$8.73	$9.43	$8.56	$9.34	223.72K
Oct 22, 2026	$8.60	$8.82	$8.58	$8.82	105.06K
Oct 21, 2026	$8.35	$8.59	$8.35	$8.57	169.36K
Oct 20, 2026	$8.19	$8.42	$8.18	$8.29	192.12K
Oct 19, 2026	$8.32	$8.34	$8.065	$8.15	132.8K
Oct 16, 2026	$8.63	$8.745	$8.12	$8.28	316.94K
Oct 15, 2026	$8.92	$9.07	$8.34	$8.54	305.71K
Oct 14, 2026	$8.72	$8.87	$8.66	$8.87	272.22K
Oct 13, 2026	$8.89	$8.99	$8.74	$8.83	186.16K
Oct 12, 2026	$8.77	$8.895	$8.70	$8.81	214.39K
Oct 9, 2026	$9.17	$9.215	$8.81	$8.87	185.95K
Oct 8, 2026	$8.93	$9.20	$8.93	$9.16	261.87K
Oct 7, 2026	$8.85	$9.065	$8.82	$8.99	163.29K
Oct 6, 2026	$9.01	$9.11	$8.955	$8.97	123.89K