If you invested $1000 in TrueBlue, Inc. (TBI) 10 years ago, it would be worth $477.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $402.81, while $1000 invested 1 year ago would be worth $1,719.61. This corresponds to total returns of -52.29%, -59.72%, 71.96%, respectively, with annualized returns of -7.13%, -16.63%, 71.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 6.89 | 6.98 | 6.98 | 7.2 | 6.81 | 209,485 |
| June 11, 2026 | 6.63 | 6.87 | 6.87 | 6.92 | 6.38 | 541,943 |
| June 10, 2026 | 6.66 | 6.55 | 6.55 | 6.69 | 6.48 | 286,755 |
| June 09, 2026 | 6.79 | 6.56 | 6.56 | 6.89 | 6.44 | 217,990 |
| June 08, 2026 | 6.62 | 6.66 | 6.66 | 6.78 | 6.56 | 267,125 |
| June 05, 2026 | 6.92 | 6.63 | 6.63 | 6.92 | 6.55 | 0 |
| June 04, 2026 | 6.79 | 6.86 | 6.86 | 7.1 | 6.64 | 207,638 |
| June 03, 2026 | 6.71 | 6.74 | 6.74 | 6.74 | 6.52 | 320,621 |
| June 02, 2026 | 6.63 | 6.74 | 6.74 | 6.97 | 6.55 | 268,273 |
| June 01, 2026 | 6.31 | 6.76 | 6.76 | 6.8 | 6.18 | 381,527 |
| May 29, 2026 | 6.07 | 6.21 | 6.21 | 6.4 | 5.95 | 281,777 |
| May 28, 2026 | 5.95 | 6.12 | 6.12 | 6.13 | 5.85 | 216,686 |
| May 27, 2026 | 5.87 | 5.87 | 5.87 | 6.11 | 5.76 | 222,839 |