NYSE · TBI

TrueBlue, Inc.

Industrials · Staffing & Employment Services

$9.05

Up+$0.07 (+0.72%)

Updated Sep 17, 2026, 4:22 PM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TBI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TBI OHLC price history, latest 40 sessions
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