TrueBlue, Inc. (TBI) NYSE
6.74
-0.02(-0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.74
-0.02(-0.30%)
Currency In USD
If you invested $1000 in TrueBlue, Inc. (TBI) 10 years ago, it would be worth $329.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $243.76, while $1000 invested 1 year ago would be worth $1,164.08. This corresponds to total returns of -67.04%, -75.62%, 16.41%, respectively, with annualized returns of -10.5%, -24.58%, 16.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.57 | 5.86 | 5.86 | 5.86 | 5.48 | 260,896 |
| May 22, 2026 | 5.6 | 5.56 | 5.56 | 5.78 | 5.49 | 175,209 |
| May 21, 2026 | 5.39 | 5.58 | 5.58 | 5.7 | 5.3 | 340,348 |
| May 20, 2026 | 5.32 | 5.44 | 5.44 | 5.54 | 5.21 | 270,299 |
| May 19, 2026 | 5.64 | 5.37 | 5.37 | 5.81 | 5.3 | 185,131 |
| May 18, 2026 | 5.65 | 5.58 | 5.58 | 6.05 | 5.54 | 844,450 |
| May 15, 2026 | 5.58 | 5.65 | 5.65 | 5.94 | 5.58 | 272,505 |
| May 14, 2026 | 5.84 | 5.64 | 5.64 | 6 | 5.64 | 220,202 |
| May 13, 2026 | 5.49 | 5.81 | 5.81 | 6.03 | 5.21 | 571,225 |
| May 12, 2026 | 5.41 | 5.28 | 5.28 | 5.63 | 5.28 | 369,617 |
| May 11, 2026 | 5.57 | 5.38 | 5.38 | 5.74 | 5.26 | 264,756 |
| May 08, 2026 | 5.99 | 5.61 | 5.61 | 6.09 | 5.57 | 386,331 |
| May 07, 2026 | 6.05 | 6.01 | 6.01 | 6.52 | 6 | 586,094 |
| May 06, 2026 | 6.54 | 6.05 | 6.05 | 6.67 | 5.89 | 745,095 |
| May 05, 2026 | 5.99 | 6.04 | 6.04 | 6.21 | 5.7 | 573,825 |
| May 04, 2026 | 5.87 | 5.97 | 5.97 | 6.05 | 5.66 | 578,308 |
| May 01, 2026 | 5.54 | 5.88 | 5.88 | 6.08 | 5.33 | 437,351 |
| April 30, 2026 | 4.85 | 5.49 | 5.49 | 5.52 | 4.76 | 691,968 |
| April 29, 2026 | 4.81 | 4.92 | 4.92 | 4.93 | 4.69 | 274,542 |
| April 28, 2026 | 4.78 | 4.77 | 4.77 | 5.03 | 4.75 | 284,716 |
| April 27, 2026 | 4.76 | 4.73 | 4.73 | 4.88 | 4.66 | 168,316 |
| April 24, 2026 | 4.61 | 4.77 | 4.77 | 4.78 | 4.45 | 294,320 |
| April 23, 2026 | 4.58 | 4.62 | 4.62 | 4.65 | 4.43 | 206,916 |
| April 22, 2026 | 4.56 | 4.57 | 4.57 | 4.7 | 4.42 | 302,159 |
| April 21, 2026 | 4.54 | 4.55 | 4.55 | 4.6 | 4.42 | 327,855 |
| April 20, 2026 | 4.17 | 4.5 | 4.5 | 4.57 | 4.17 | 667,966 |
| April 17, 2026 | 4.06 | 4.17 | 4.17 | 4.21 | 3.83 | 396,097 |
| April 16, 2026 | 3.88 | 4.04 | 4.04 | 4.07 | 3.8 | 690,180 |
| April 15, 2026 | 3.76 | 3.99 | 3.99 | 4.01 | 3.76 | 95,205 |
| April 14, 2026 | 3.66 | 3.76 | 3.76 | 3.79 | 3.61 | 130,310 |
| April 13, 2026 | 3.34 | 3.65 | 3.65 | 3.7 | 3.22 | 274,613 |
| April 10, 2026 | 3.46 | 3.33 | 3.33 | 3.53 | 3.32 | 132,965 |
| April 09, 2026 | 3.83 | 3.46 | 3.46 | 3.83 | 3.45 | 246,205 |
| April 08, 2026 | 4.19 | 3.85 | 3.85 | 4.2 | 3.83 | 209,471 |
| April 07, 2026 | 3.94 | 4.03 | 4.03 | 4.04 | 3.8 | 180,133 |
| April 06, 2026 | 4 | 4.03 | 4.03 | 4.06 | 3.88 | 134,108 |
| April 02, 2026 | 3.81 | 4 | 4 | 4.01 | 3.76 | 166,920 |
| April 01, 2026 | 3.91 | 3.85 | 3.85 | 3.95 | 3.75 | 207,319 |
| March 31, 2026 | 3.78 | 3.91 | 3.91 | 3.97 | 3.7 | 366,735 |
| March 30, 2026 | 3.32 | 3.77 | 3.77 | 3.86 | 3.18 | 3.23M |
| March 27, 2026 | 3.51 | 3.31 | 3.31 | 3.54 | 3.27 | 554,655 |
| March 26, 2026 | 3.52 | 3.55 | 3.55 | 3.76 | 3.49 | 464,385 |
| March 25, 2026 | 3.65 | 3.57 | 3.57 | 3.68 | 3.49 | 146,431 |
| March 24, 2026 | 3.6 | 3.59 | 3.59 | 3.64 | 3.53 | 96,828 |
| March 23, 2026 | 3.66 | 3.63 | 3.63 | 3.76 | 3.47 | 422,879 |
| March 20, 2026 | 3.72 | 3.58 | 3.58 | 3.72 | 3.54 | 617,797 |
| March 19, 2026 | 3.5 | 3.67 | 3.67 | 3.76 | 3.49 | 347,536 |
| March 18, 2026 | 3.59 | 3.54 | 3.54 | 3.65 | 3.47 | 254,299 |
| March 17, 2026 | 3.64 | 3.63 | 3.63 | 3.76 | 3.42 | 706,400 |
| March 16, 2026 | 3.82 | 3.62 | 3.62 | 3.97 | 3.58 | 535,960 |
| March 13, 2026 | 3.81 | 3.8 | 3.8 | 3.88 | 3.72 | 203,782 |
| March 12, 2026 | 3.82 | 3.76 | 3.76 | 3.84 | 3.67 | 205,356 |
| March 11, 2026 | 3.91 | 3.87 | 3.87 | 4 | 3.77 | 174,125 |
| March 10, 2026 | 3.85 | 3.94 | 3.94 | 4.03 | 3.78 | 249,234 |
| March 09, 2026 | 4.12 | 3.86 | 3.86 | 4.14 | 3.78 | 400,956 |