price
TB
NYSE · TBI
TrueBlue, Inc.
Industrials · Staffing & Employment Services
$9.05
Up+$0.07 (+0.77%)
Updated Sep 17, 2026, 2:14 PM
SID Score
4.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 150.3M
- P/E ratio
- -4.43
- Dividend yield
- 0.00%
- 52-week range
- $3.18 – $11.03
- Volume
- 234.33K
- Avg. volume
- 225.03K
Price performance
TBI price history
1M range · 20 trading sessions · Daily adjusted prices
TBI closed at $9.05 after 20 trading sessions, down 16.59% for the selected period.
- Last close
- $9.05
- Period change
- -16.59%
- Period low
- $8.75
- Period high
- $10.85
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $9.07 | $9.228 | $8.94 | $9.05 | 234.33K |
| Sep 15, 2026 | $9.30 | $9.38 | $8.99 | $9.06 | 221.48K |
| Sep 14, 2026 | $8.84 | $9.51 | $8.84 | $9.49 | 363.7K |
| Sep 11, 2026 | $9.26 | $9.26 | $8.68 | $8.75 | 298.74K |
| Sep 10, 2026 | $9.07 | $9.31 | $8.94 | $9.06 | 598.94K |
| Sep 9, 2026 | $9.33 | $9.50 | $8.92 | $9.07 | 366.66K |
| Sep 8, 2026 | $9.82 | $9.82 | $9.293 | $9.39 | 274.6K |
| Sep 4, 2026 | $9.84 | $9.98 | $9.6301 | $9.85 | 193.81K |
| Sep 3, 2026 | $10.35 | $10.35 | $9.635 | $9.92 | 329.2K |
| Sep 2, 2026 | $10.06 | $10.44 | $9.97 | $10.20 | 388.23K |
| Sep 1, 2026 | $10.33 | $10.555 | $10.00 | $10.06 | 262.41K |
| Aug 31, 2026 | $10.65 | $10.735 | $10.48 | $10.49 | 180.19K |
| Aug 28, 2026 | $10.74 | $10.98 | $10.58 | $10.70 | 192.96K |
| Aug 27, 2026 | $10.54 | $10.74 | $10.45 | $10.66 | 144.27K |
| Aug 26, 2026 | $10.61 | $10.63 | $10.30 | $10.45 | 157.66K |
| Aug 25, 2026 | $10.61 | $10.75 | $10.4497 | $10.74 | 97.29K |
| Aug 24, 2026 | $10.68 | $10.85 | $10.59 | $10.67 | 112.81K |
| Aug 21, 2026 | $10.52 | $10.635 | $10.31 | $10.61 | 138.51K |
| Aug 20, 2026 | $10.70 | $10.90 | $10.45 | $10.53 | 172K |
| Aug 19, 2026 | $10.65 | $11.03 | $10.65 | $10.85 | 300.46K |
Latest TBI news
The latest Smart Investors Daily articles mentioning TBI.
Stock researchCompany · Earnings
Loading stock research…