If you invested $1000 in TrueBlue, Inc. (TBI) 10 years ago, it would be worth $618.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $462.62, while $1000 invested 1 year ago would be worth $2,431.91. This corresponds to total returns of -38.12%, -53.74%, 143.19%, respectively, with annualized returns of -4.69%, -14.28%, 143.19%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 12.69 | 12.5 | 12.5 | 12.99 | 12.41 | 200,101 |
| November 10, 2026 | 11.99 | 12.68 | 12.68 | 12.7 | 11.94 | 319,467 |
| November 09, 2026 | 12.58 | 12.15 | 12.15 | 12.86 | 11.56 | 503,874 |
| November 06, 2026 | 12.47 | 12.15 | 12.15 | 12.76 | 11.79 | 665,367 |
| November 05, 2026 | 13.47 | 12.36 | 12.36 | 13.47 | 11.7 | 1.5M |
| November 04, 2026 | 9.81 | 9.84 | 9.84 | 9.94 | 9.68 | 206,669 |
| November 03, 2026 | 9.88 | 9.59 | 9.59 | 9.88 | 9.56 | 147,833 |
| November 02, 2026 | 9.85 | 9.87 | 9.87 | 10 | 9.76 | 164,870 |
| October 30, 2026 | 9.73 | 9.77 | 9.77 | 9.82 | 9.6 | 167,301 |
| October 29, 2026 | 10.11 | 9.76 | 9.76 | 10.11 | 9.49 | 172,709 |
| October 28, 2026 | 9.62 | 9.72 | 9.72 | 9.91 | 9.37 | 249,195 |
| October 27, 2026 | 9.81 | 9.68 | 9.68 | 9.95 | 9.49 | 228,790 |
| October 26, 2026 | 9.27 | 9.83 | 9.83 | 9.83 | 9.23 | 193,297 |
| October 23, 2026 | 8.73 | 9.34 | 9.34 | 9.43 | 8.56 | 223,719 |
| October 22, 2026 | 8.6 | 8.82 | 8.82 | 8.82 | 8.58 | 105,002 |
| October 21, 2026 | 8.35 | 8.57 | 8.57 | 8.59 | 8.35 | 169,357 |
| October 20, 2026 | 8.26 | 8.29 | 8.29 | 8.42 | 8.18 | 192,122 |
| October 19, 2026 | 8.32 | 8.15 | 8.15 | 8.34 | 8.07 | 132,795 |
| October 16, 2026 | 8.63 | 8.28 | 8.28 | 8.74 | 8.12 | 316,932 |
| October 15, 2026 | 8.92 | 8.54 | 8.54 | 9.07 | 8.34 | 305,709 |
| October 14, 2026 | 8.72 | 8.87 | 8.87 | 8.87 | 8.66 | 272,217 |
| October 13, 2026 | 8.89 | 8.83 | 8.83 | 8.99 | 8.74 | 186,159 |
| October 12, 2026 | 8.77 | 8.81 | 8.81 | 8.9 | 8.7 | 214,385 |
| October 09, 2026 | 9.17 | 8.87 | 8.87 | 9.22 | 8.81 | 185,918 |
| October 08, 2026 | 8.93 | 9.16 | 9.16 | 9.2 | 8.93 | 261,873 |
| October 07, 2026 | 8.85 | 8.99 | 8.99 | 9.07 | 8.85 | 163,286 |
| October 06, 2026 | 9.01 | 8.97 | 8.97 | 9.11 | 8.96 | 123,888 |
| October 05, 2026 | 9.16 | 8.9 | 8.9 | 9.16 | 8.81 | 167,972 |
| October 02, 2026 | 9.55 | 9.18 | 9.18 | 9.67 | 9.15 | 143,873 |
| October 01, 2026 | 9.31 | 9.48 | 9.48 | 9.5 | 9.05 | 173,588 |
| September 30, 2026 | 9.36 | 9.2 | 9.2 | 9.52 | 9.04 | 190,586 |
| September 29, 2026 | 9.6 | 9.32 | 9.32 | 9.6 | 9.08 | 225,842 |
| September 28, 2026 | 9.33 | 9.63 | 9.63 | 9.63 | 9.2 | 160,525 |
| September 25, 2026 | 9.49 | 9.44 | 9.44 | 9.67 | 9.41 | 219,815 |
| September 24, 2026 | 9.79 | 9.53 | 9.53 | 9.79 | 9.35 | 159,135 |
| September 23, 2026 | 9.81 | 9.81 | 9.81 | 9.88 | 9.65 | 188,209 |
| September 22, 2026 | 9.35 | 9.94 | 9.94 | 9.97 | 9.35 | 650,850 |
| September 21, 2026 | 9.3 | 9.21 | 9.21 | 9.39 | 9.18 | 306,880 |
| September 18, 2026 | 9.07 | 8.94 | 8.94 | 9.07 | 8.63 | 820,138 |
| September 17, 2026 | 9.18 | 9.06 | 9.06 | 9.23 | 9.02 | 163,349 |
| September 16, 2026 | 9.07 | 9.05 | 9.05 | 9.23 | 8.94 | 234,323 |
| September 15, 2026 | 9.3 | 9.06 | 9.06 | 9.38 | 8.99 | 221,471 |
| September 11, 2026 | 9.11 | 8.75 | 8.75 | 9.26 | 8.68 | 298,634 |
| 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 |