NYSE · TBI

TrueBlue, Inc.

Industrials · Staffing & Employment Services

$8.99

Up+$0.06 (+0.67%)

Updated Oct 8, 2026, 6:25 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · TBI

TBI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

TBI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$8.85	$9.065	$8.82	$8.99	163.29K
Oct 6, 2026	$9.01	$9.11	$8.955	$8.97	123.89K
Oct 5, 2026	$9.16	$9.16	$8.81	$8.90	167.97K
Oct 2, 2026	$9.55	$9.67	$9.15	$9.18	143.88K
Oct 1, 2026	$9.31	$9.50	$9.05	$9.48	173.61K
Sep 30, 2026	$9.36	$9.52	$9.04	$9.20	190.59K
Sep 29, 2026	$9.60	$9.60	$9.08	$9.32	225.85K
Sep 28, 2026	$9.33	$9.63	$9.20	$9.63	160.53K
Sep 25, 2026	$9.49	$9.67	$9.41	$9.44	220.02K
Sep 24, 2026	$9.79	$9.79	$9.35	$9.53	159.14K
Sep 23, 2026	$9.81	$9.875	$9.65	$9.81	188.21K
Sep 22, 2026	$9.35	$9.97	$9.35	$9.94	650.85K
Sep 21, 2026	$9.01	$9.40	$8.96	$9.21	306.88K
Sep 18, 2026	$9.07	$9.07	$8.625	$8.94	820.14K
Sep 17, 2026	$9.18	$9.23	$9.015	$9.06	163.35K
Sep 16, 2026	$9.07	$9.228	$8.94	$9.05	234.33K
Sep 15, 2026	$9.30	$9.38	$8.99	$9.06	221.48K
Sep 14, 2026	$8.84	$9.51	$8.84	$9.49	363.7K
Sep 11, 2026	$9.26	$9.26	$8.68	$8.75	298.74K
Sep 10, 2026	$9.07	$9.31	$8.94	$9.06	598.94K
Sep 9, 2026	$9.33	$9.50	$8.92	$9.07	366.66K