Get the Stockscreener App
4.82
2.05%
-0.10
Trueblue Inc Stock (TBI) Price History
The historical daily chart and data for Trueblue Inc stock (TBI), show that the latest closing stock price as of December 15, 2025, is $4.82.
- Trueblue Inc all-time high stock price is $32.91, occurred on October 25, 2021.
- The lowest Trueblue Inc stock price recorded was $3.45 on May 06, 2025. Since then, Trueblue Inc's stock price has risen over 39.71% to $4.82 now.
- The 52-week high stock price for TBI is $9.045, representing a 87.66% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for TBI is $3.45, indicating a -28.42% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Trueblue Inc (TBI) stock in the beginning of 2024 was $28.23. The stock closed the year at $19.58, a loss of over -30.64% for the year.
The table below shows more information about TBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 15, 2025 | $4.97 | $4.80 | $0.175 | 71,766.0 | -2.03% |
| Dec 12, 2025 | $5.09 | $4.90 | $0.1925 | 128,141.0 | -2.19% |
| Dec 11, 2025 | $5.08 | $4.79 | $0.285 | 205,673.0 | +4.14% |
| Dec 10, 2025 | $4.88 | $4.75 | $0.13 | 238,941.0 | +1.68% |
| Dec 09, 2025 | $4.87 | $4.74 | $0.135 | 183,832.0 | -2.06% |
| Dec 08, 2025 | $5.04 | $4.84 | $0.20 | 147,782.0 | -1.02% |
| Dec 05, 2025 | $5.02 | $4.90 | $0.12 | 107,382.0 | -1.80% |
| Dec 04, 2025 | $5.25 | $4.89 | $0.36 | 196,557.0 | -3.48% |
| Dec 03, 2025 | $5.25 | $5.12 | $0.128 | 123,933.0 | +1.77% |
| Dec 02, 2025 | $5.39 | $5.05 | $0.34 | 225,195.0 | -1.36% |
| Dec 01, 2025 | $5.17 | $4.84 | $0.33 | 170,141.0 | +5.10% |
| Nov 28, 2025 | $5.07 | $4.89 | $0.18 | 82,241.0 | -2.39% |
| Nov 26, 2025 | $5.08 | $4.99 | $0.09 | 111,381.0 | -0.20% |
| Nov 25, 2025 | $5.04 | $4.77 | $0.275 | 144,022.0 | +5.89% |
| Nov 24, 2025 | $4.84 | $4.52 | $0.32 | 159,642.0 | +0.21% |
| Nov 21, 2025 | $4.85 | $4.45 | $0.40 | 179,459.0 | +5.33% |
| Nov 20, 2025 | $4.69 | $4.47 | $0.2201 | 132,408.0 | -1.53% |
| Nov 19, 2025 | $4.68 | $4.52 | $0.16 | 201,961.0 | -1.72% |
| Nov 18, 2025 | $4.97 | $4.65 | $0.32 | 179,964.0 | -4.52% |
| Nov 17, 2025 | $5.04 | $4.83 | $0.21 | 138,823.0 | -0.81% |
Trueblue Inc Stock (TBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Trueblue Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Trueblue Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Trueblue Inc Stock (TBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.39 | $4.74 | $0.655 | 1,799,343.0 | -1.63% |
| Nov, 2025 | $5.84 | $4.45 | $1.39 | 4,020,661.0 | +3.38% |
| Oct, 2025 | $6.51 | $4.72 | $1.79 | 6,087,386.0 | -22.68% |
| Sep, 2025 | $6.66 | $5.41 | $1.25 | 3,613,658.0 | +2.68% |
| Aug, 2025 | $7.08 | $5.36 | $1.72 | 3,782,414.0 | -17.31% |
| Jul, 2025 | $7.78 | $6.02 | $1.76 | 3,964,453.0 | +11.42% |
| Jun, 2025 | $7.35 | $5.66 | $1.69 | 4,684,530.0 | +8.00% |
| May, 2025 | $6.28 | $3.45 | $2.83 | 10,630,579.0 | +38.25% |
| Apr, 2025 | $5.75 | $3.95 | $1.80 | 5,979,372.0 | -18.27% |
| Mar, 2025 | $6.32 | $5.19 | $1.13 | 4,484,201.0 | -15.45% |
| Feb, 2025 | $8.55 | $5.85 | $2.70 | 3,540,972.0 | -22.94% |
| Jan, 2025 | $8.56 | $7.15 | $1.41 | 2,417,817.0 | -2.98% |
Trueblue Inc Stock (TBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.04 | $7.40 | $1.64 | 3,936,777.0 | +6.38% |
| Nov, 2024 | $8.39 | $6.63 | $1.76 | 3,621,361.0 | +0.40% |
| Oct, 2024 | $7.97 | $6.97 | $1.00 | 3,850,639.0 | -5.07% |
| Sep, 2024 | $8.49 | $7.09 | $1.40 | 4,426,764.0 | -1.00% |
| Aug, 2024 | $11.99 | $7.30 | $4.69 | 6,095,389.0 | -33.31% |
| Jul, 2024 | $12.29 | $9.12 | $3.17 | 5,258,341.0 | +16.02% |
| Jun, 2024 | $11.22 | $9.95 | $1.27 | 5,621,543.0 | -4.63% |
| May, 2024 | $11.50 | $10.30 | $1.20 | 6,687,138.0 | +3.65% |
| Apr, 2024 | $12.52 | $10.34 | $2.18 | 6,308,098.0 | -16.77% |
| Mar, 2024 | $12.65 | $11.02 | $1.63 | 17,139,186.0 | +6.55% |
| Feb, 2024 | $13.98 | $10.77 | $3.21 | 6,811,643.0 | -14.73% |
| Jan, 2024 | $15.60 | $13.61 | $1.99 | 3,937,121.0 | -10.17% |
Trueblue Inc Stock (TBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.14 | $13.87 | $2.27 | 9,648,340.0 | +10.04% |
| Nov, 2023 | $14.25 | $10.90 | $3.35 | 7,513,240.0 | +25.93% |
| Oct, 2023 | $15.23 | $10.15 | $5.08 | 7,643,218.0 | -24.54% |
| Sep, 2023 | $15.25 | $13.65 | $1.60 | 5,745,533.0 | -3.04% |
| Aug, 2023 | $15.75 | $14.66 | $1.09 | 3,919,700.0 | +1.20% |
| Jul, 2023 | $19.06 | $13.52 | $5.54 | 3,888,605.0 | -15.58% |
| Jun, 2023 | $18.57 | $16.34 | $2.23 | 4,920,610.0 | +7.07% |
| May, 2023 | $17.92 | $14.81 | $3.11 | 3,892,328.0 | +9.17% |
| Apr, 2023 | $18.61 | $14.20 | $4.41 | 3,833,472.0 | -14.89% |
| Mar, 2023 | $19.10 | $16.66 | $2.44 | 6,820,121.0 | -4.81% |
| Feb, 2023 | $20.32 | $17.21 | $3.11 | 4,230,117.0 | -4.74% |
| Jan, 2023 | $20.85 | $18.79 | $2.06 | 2,352,839.0 | +0.26% |
0.56%
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):