price
TB
NASDAQ · TBI
TrueBlue, Inc.
Industrials · Staffing & Employment Services
$10.53
Up+$0.08 (+0.76%)
Updated Aug 22, 2026, 1:57 AM
SID Score
5.6/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 150.3M
- P/E ratio
- -4.43
- Dividend yield
- 0.00%
- 52-week range
- $3.18 – $11.03
- Volume
- 172K
- Avg. volume
- 225.03K
Price performance
TBI price history
1M range · 20 trading sessions · Daily adjusted prices
TBI closed at $10.53 after 20 trading sessions, up 36.75% for the selected period.
- Last close
- $10.53
- Period change
- +36.75%
- Period low
- $7.08
- Period high
- $10.85
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | $9.90 | $10.65 | $9.90 | $10.51 | 259.74K |
| Aug 17, 2026 | $10.03 | $10.16 | $9.84 | $9.94 | 240.95K |
| Aug 14, 2026 | $10.19 | $10.4532 | $9.96 | $10.23 | 186.63K |
| Aug 13, 2026 | $9.97 | $10.20 | $9.89 | $10.14 | 279.09K |
| Aug 12, 2026 | $10.11 | $10.29 | $9.81 | $9.92 | 311.61K |
| Aug 11, 2026 | $10.51 | $10.575 | $10.0888 | $10.19 | 363.04K |
| Aug 10, 2026 | $10.20 | $10.735 | $10.20 | $10.60 | 606.68K |
| Aug 7, 2026 | $10.11 | $10.652 | $10.11 | $10.20 | 726.49K |
| Aug 6, 2026 | $10.03 | $10.52 | $9.96 | $10.20 | 934.05K |
| Aug 5, 2026 | $9.29 | $10.2498 | $9.00 | $9.90 | 999.49K |
| Aug 4, 2026 | $7.57 | $7.88 | $7.49 | $7.69 | 229.95K |
| Aug 3, 2026 | $7.29 | $7.72 | $7.29 | $7.54 | 226.81K |
| Jul 31, 2026 | $7.25 | $7.295 | $6.95 | $7.08 | 178.17K |
| Jul 30, 2026 | $7.68 | $7.68 | $7.22 | $7.30 | 158.45K |
| Jul 29, 2026 | $7.68 | $7.86 | $7.39 | $7.47 | 173.9K |
| Jul 28, 2026 | $7.80 | $8.06 | $7.615 | $7.73 | 226.51K |
| Jul 27, 2026 | $7.77 | $7.94 | $7.70 | $7.80 | 166.23K |
| Jul 24, 2026 | $7.64 | $7.97 | $7.60 | $7.70 | 169.31K |
Latest TBI news
The latest Smart Investors Daily articles mentioning TBI.
Stock researchCompany · Earnings
Loading stock research…