TrueBlue, Inc. (TBI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TBI Historical Return
If you invested $1000 in TrueBlue, Inc. (TBI) 10 years ago, it would be worth $412.51 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $331.55, while $1000 invested 1 year ago would be worth $1,531.46. This corresponds to total returns of -58.75%, -66.84%, 53.15%, respectively, with annualized returns of -8.47%, -19.82%, 53.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TBI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 9.07 | 9.06 | 9.06 | 9.31 | 8.94 | 598,934 |
| September 09, 2026 | 9.33 | 9.07 | 9.07 | 9.5 | 8.92 | 366,650 |
| September 08, 2026 | 9.82 | 9.39 | 9.39 | 9.82 | 9.29 | 274,352 |
| September 04, 2026 | 9.84 | 9.85 | 9.85 | 9.98 | 9.63 | 193,810 |
| September 03, 2026 | 10.35 | 9.92 | 9.92 | 10.35 | 9.64 | 329,190 |
| September 02, 2026 | 10.06 | 10.2 | 10.2 | 10.44 | 9.97 | 388,228 |
| September 01, 2026 | 10.33 | 10.06 | 10.06 | 10.56 | 10 | 262,408 |
| August 31, 2026 | 10.65 | 10.49 | 10.49 | 10.74 | 10.48 | 180,191 |
| August 28, 2026 | 10.74 | 10.7 | 10.7 | 10.98 | 10.58 | 192,932 |
| August 27, 2026 | 10.54 | 10.66 | 10.66 | 10.74 | 10.45 | 144,068 |
| August 26, 2026 | 10.61 | 10.45 | 10.45 | 10.63 | 10.3 | 157,652 |
| August 25, 2026 | 10.61 | 10.74 | 10.74 | 10.75 | 10.45 | 97,255 |
| August 24, 2026 | 10.68 | 10.67 | 10.67 | 10.85 | 10.59 | 112,811 |
| August 21, 2026 | 10.52 | 10.61 | 10.61 | 10.64 | 10.31 | 138,508 |
| August 20, 2026 | 10.7 | 10.53 | 10.53 | 10.9 | 10.45 | 171,948 |
| August 19, 2026 | 10.85 | 10.85 | 10.85 | 11.03 | 10.65 | 0 |
| August 18, 2026 | 9.9 | 10.51 | 10.51 | 10.65 | 9.9 | 259,520 |
| August 17, 2026 | 10.03 | 9.94 | 9.94 | 10.16 | 9.84 | 240,844 |
| August 14, 2026 | 10.19 | 10.23 | 10.23 | 10.45 | 9.96 | 186,629 |
| August 13, 2026 | 9.97 | 10.14 | 10.14 | 10.2 | 9.89 | 279,088 |
| August 12, 2026 | 10.11 | 9.92 | 9.92 | 10.29 | 9.82 | 0 |
| August 11, 2026 | 10.51 | 10.19 | 10.19 | 10.58 | 10.09 | 0 |
| August 10, 2026 | 10.2 | 10.6 | 10.6 | 10.74 | 10.2 | 606,577 |
| August 07, 2026 | 10.11 | 10.2 | 10.2 | 10.65 | 10.11 | 726,182 |
| August 06, 2026 | 10.03 | 10.2 | 10.2 | 10.52 | 9.96 | 934,051 |
| August 05, 2026 | 9.29 | 9.9 | 9.9 | 10.25 | 9 | 999,059 |
| August 04, 2026 | 7.57 | 7.69 | 7.69 | 7.88 | 7.49 | 229,944 |
| August 03, 2026 | 7.29 | 7.54 | 7.54 | 7.72 | 7.29 | 226,807 |
| July 31, 2026 | 7.25 | 7.08 | 7.08 | 7.3 | 6.95 | 178,169 |
| July 30, 2026 | 7.68 | 7.3 | 7.3 | 7.68 | 7.22 | 158,448 |
| July 29, 2026 | 7.68 | 7.47 | 7.47 | 7.86 | 7.39 | 173,903 |
| July 28, 2026 | 7.8 | 7.73 | 7.73 | 8.06 | 7.62 | 226,514 |
| July 27, 2026 | 7.77 | 7.8 | 7.8 | 7.94 | 7.7 | 166,224 |
| July 23, 2026 | 7.99 | 7.63 | 7.63 | 8.23 | 7.53 | 235,600 |
| July 22, 2026 | 8.24 | 8.35 | 8.35 | 8.41 | 8.21 | 127,673 |
| July 21, 2026 | 8.73 | 8.21 | 8.21 | 8.73 | 8.1 | 176,165 |
| July 20, 2026 | 8.42 | 8.57 | 8.57 | 8.59 | 7.96 | 264,606 |
| July 17, 2026 | 8.12 | 8.49 | 8.49 | 8.5 | 7.83 | 334,696 |
| July 16, 2026 | 8.23 | 8.22 | 8.22 | 8.52 | 8.09 | 338,617 |
| July 15, 2026 | 8.75 | 8.11 | 8.11 | 8.9 | 8.08 | 206,602 |
| July 14, 2026 | 8.51 | 8.68 | 8.68 | 8.73 | 8.33 | 194,897 |
| July 13, 2026 | 8.21 | 8.6 | 8.6 | 8.84 | 8.2 | 422,726 |
| July 10, 2026 | 8.16 | 8.16 | 8.16 | 8.37 | 8.07 | 196,869 |
| July 09, 2026 | 8.09 | 8.06 | 8.06 | 8.12 | 7.63 | 219,278 |
| July 08, 2026 | 7.91 | 8.12 | 8.12 | 8.26 | 7.68 | 371,664 |
| July 07, 2026 | 8.16 | 8 | 8 | 8.35 | 7.69 | 369,015 |
| July 06, 2026 | 6.8 | 8.17 | 8.17 | 8.26 | 6.74 | 598,053 |
| July 02, 2026 | 7.19 | 6.75 | 6.75 | 7.39 | 6.75 | 337,049 |
| July 01, 2026 | 7.08 | 7.22 | 7.22 | 7.37 | 6.97 | 305,207 |
| June 30, 2026 | 6.94 | 6.97 | 6.97 | 7.18 | 6.9 | 195,941 |
| June 29, 2026 | 7.03 | 6.96 | 6.96 | 7.16 | 6.87 | 340,131 |
| June 26, 2026 | 6.61 | 6.99 | 6.99 | 6.99 | 6.61 | 792,430 |
| June 25, 2026 | 6.61 | 6.53 | 6.53 | 6.81 | 6.45 | 328,610 |
| June 24, 2026 | 6.34 | 6.66 | 6.66 | 6.71 | 6.31 | 253,520 |
| June 23, 2026 | 6.37 | 6.44 | 6.44 | 6.47 | 6.2 | 187,532 |
| June 22, 2026 | 6.68 | 6.3 | 6.3 | 6.68 | 6.11 | 316,773 |
| June 18, 2026 | 6.81 | 6.7 | 6.7 | 6.94 | 6.66 | 1.18M |
| June 17, 2026 | 6.8 | 6.77 | 6.77 | 7.02 | 6.64 | 350,653 |
| June 16, 2026 | 7.01 | 6.8 | 6.8 | 7.13 | 6.74 | 230,882 |
| June 15, 2026 | 7.06 | 6.95 | 6.95 | 7.18 | 6.89 | 235,412 |
AD
