NYSE:TBI | Historical Stock Price | TrueBlue, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$0.98$2.37$5.72$13.82$33.371994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.69$18.69102,500——
2020-12-30$18.75$18.7584,800——
2020-12-29$18.79$18.79107,700——
2020-12-28$19.38$19.38155,000——
2020-12-24$19.18$19.1879,200——
2020-12-23$19.18$19.18102,900——
2020-12-22$18.64$18.64139,900——
2020-12-21$18.69$18.69234,100——
2020-12-18$18.94$18.94727,000——
2020-12-17$18.68$18.68175,800——
2020-12-16$18.89$18.89153,800——
2020-12-15$18.94$18.94131,700——
2020-12-14$18.66$18.66232,500——
2020-12-11$20.24$20.24154,600——
2020-12-10$19.91$19.91144,400——
2020-12-09$20.13$20.13250,900——
2020-12-08$20.36$20.36197,900——
2020-12-07$20.13$20.13216,700——
2020-12-04$20.33$20.33194,500——
2020-12-03$19.58$19.58162,700——
2020-12-02$19.32$19.3295,300——
2020-12-01$19.14$19.14182,600——
2020-11-30$19.10$19.10209,400——
2020-11-27$20.27$20.2780,300——
2020-11-25$20.35$20.35141,800——
2020-11-24$20.47$20.47173,600——
2020-11-23$19.53$19.53243,700——
2020-11-20$17.63$17.63141,300——
2020-11-19$17.87$17.87112,200——
2020-11-18$17.84$17.84141,300——
2020-11-17$18.05$18.05148,600——
2020-11-16$18.18$18.18154,200——
2020-11-13$17.49$17.49130,300——
2020-11-12$16.91$16.91171,100——
2020-11-11$17.36$17.36181,400——
2020-11-10$18.12$18.12183,400——
2020-11-09$17.61$17.61225,100——
2020-11-06$15.62$15.62207,700——
2020-11-05$15.61$15.61121,600——
2020-11-04$15.40$15.40169,700——
2020-11-03$16.09$16.09264,900——
2020-11-02$15.68$15.68187,000——
2020-10-30$15.52$15.52262,400——
2020-10-29$15.51$15.51200,200——
2020-10-28$15.25$15.25221,500——
2020-10-27$15.70$15.70460,700——
2020-10-26$17.13$17.13198,100——
2020-10-23$18.43$18.43179,500——
2020-10-22$18.20$18.20170,100——
2020-10-21$17.71$17.71138,400——
2020-10-20$17.76$17.76287,300——
2020-10-19$17.83$17.83206,600——
2020-10-16$17.88$17.88187,400——
2020-10-15$17.80$17.80179,300——
2020-10-14$17.39$17.39142,400——
2020-10-13$17.33$17.33192,000——
2020-10-12$17.48$17.48180,600——
2020-10-09$17.08$17.08147,700——
2020-10-08$16.98$16.98109,000——
2020-10-07$16.64$16.64144,800——
2020-10-06$16.46$16.46243,200——
2020-10-05$16.15$16.15138,000——
2020-10-02$15.65$15.65164,300——
2020-10-01$15.28$15.28215,700——
2020-09-30$15.49$15.49276,600——
2020-09-29$15.59$15.59547,500——
2020-09-28$15.72$15.72263,800——
2020-09-25$15.34$15.34276,100——
2020-09-24$15.22$15.22244,100——
2020-09-23$15.15$15.15352,900——
2020-09-22$15.70$15.70300,900——
2020-09-21$16.03$16.03440,000——
2020-09-18$16.65$16.65553,800——
2020-09-17$16.32$16.32306,500——
2020-09-16$16.39$16.39184,400——
2020-09-15$16.27$16.27128,300——
2020-09-14$16.32$16.32158,600——
2020-09-11$16.16$16.16140,000——
2020-09-10$16.18$16.18275,300——
2020-09-09$16.29$16.29226,200——
2020-09-08$16.27$16.27232,500——
2020-09-04$16.46$16.46207,700——
2020-09-03$16.63$16.63267,900——
2020-09-02$16.84$16.84251,800——
2020-09-01$16.71$16.71283,700——
2020-08-31$16.92$16.92338,400——
2020-08-28$17.03$17.03221,900——
2020-08-27$16.65$16.65250,800——
2020-08-26$16.34$16.34212,400——
2020-08-25$16.61$16.61198,200——
2020-08-24$16.56$16.56463,600——
2020-08-21$16.06$16.06264,100——
2020-08-20$16.19$16.19133,400——
2020-08-19$16.16$16.16183,200——
2020-08-18$16.24$16.24189,200——
2020-08-17$16.12$16.12128,000——
2020-08-14$16.20$16.20119,000——
2020-08-13$16.16$16.16134,900——
2020-08-12$16.53$16.53234,600——
2020-08-11$16.36$16.36310,000——
2020-08-10$16.26$16.26310,900——
2020-08-07$16.05$16.05214,600——
2020-08-06$15.61$15.61194,000——
2020-08-05$15.68$15.68384,400——
2020-08-04$15.29$15.29174,300——
2020-08-03$15.42$15.42263,200——
2020-07-31$15.43$15.43251,000——
2020-07-30$15.64$15.64266,400——
2020-07-29$16.03$16.03524,000——
2020-07-28$16.86$16.861,117,300——
2020-07-27$13.67$13.67232,300——
2020-07-24$13.65$13.65149,300——
2020-07-23$14.01$14.01366,300——
2020-07-22$14.12$14.12350,300——
2020-07-21$14.38$14.38752,100——
2020-07-20$13.02$13.02256,100——
2020-07-17$13.32$13.32331,900——
2020-07-16$13.46$13.46204,200——
2020-07-15$13.53$13.53189,000——
2020-07-14$13.07$13.07188,300——
2020-07-13$13.06$13.06316,100——
2020-07-10$12.69$12.69242,200——
2020-07-09$12.48$12.48250,500——
2020-07-08$13.07$13.07268,200——
2020-07-07$13.61$13.61432,000——
2020-07-06$14.46$14.46214,100——
2020-07-02$14.47$14.47229,200——
2020-07-01$14.60$14.60240,900——
2020-06-30$15.27$15.27244,200——
2020-06-29$15.06$15.06269,300——
2020-06-26$14.65$14.65683,400——
2020-06-25$14.73$14.73402,000——
2020-06-24$14.58$14.58404,300——
2020-06-23$15.22$15.22387,400——
2020-06-22$15.00$15.00361,600——
2020-06-19$14.71$14.711,223,200——
2020-06-18$14.74$14.74373,100——
2020-06-17$14.95$14.95410,400——
2020-06-16$15.27$15.27340,100——
2020-06-15$15.06$15.06348,500——
2020-06-12$14.99$14.99425,000——
2020-06-11$15.27$15.27423,500——
2020-06-10$16.24$16.24509,900——
2020-06-09$16.96$16.96281,200——
2020-06-08$17.17$17.17314,200——
2020-06-05$17.09$17.09321,900——
2020-06-04$16.56$16.56342,300——
2020-06-03$16.22$16.22348,200——
2020-06-02$15.72$15.72261,100——
2020-06-01$15.53$15.53383,700——
2020-05-29$15.46$15.46509,500——
2020-05-28$15.71$15.71403,200——
2020-05-27$16.28$16.28781,400——
2020-05-26$15.39$15.39319,100——
2020-05-22$15.02$15.02227,600——
2020-05-21$15.12$15.12327,100——
2020-05-20$15.21$15.21304,600——
2020-05-19$14.94$14.94358,500——
2020-05-18$14.79$14.79762,500——
2020-05-15$13.98$13.981,482,200——
2020-05-14$13.92$13.92464,200——
2020-05-13$13.98$13.98603,100——
2020-05-12$14.22$14.22480,900——
2020-05-11$14.39$14.39450,900——
2020-05-08$14.59$14.59322,400——
2020-05-07$14.40$14.40344,400——
2020-05-06$14.45$14.45425,700——
2020-05-05$14.72$14.72527,000——
2020-05-04$15.02$15.02306,500——
2020-05-01$15.24$15.24491,100——
2020-04-30$15.53$15.53432,600——
2020-04-29$15.74$15.74375,700——
2020-04-28$15.29$15.29279,200——
2020-04-27$15.03$15.03386,000——
2020-04-24$14.52$14.52221,400——
2020-04-23$14.35$14.35247,700——
2020-04-22$14.12$14.12246,700——
2020-04-21$14.04$14.04499,300——
2020-04-20$14.12$14.12273,900——
2020-04-17$14.09$14.09325,700——
2020-04-16$13.78$13.78393,700——
2020-04-15$13.91$13.91538,600——
2020-04-14$14.35$14.35370,400——
2020-04-13$14.27$14.27302,100——
2020-04-09$14.42$14.42351,400——
2020-04-08$14.14$14.14348,100——
2020-04-07$13.60$13.60380,500——
2020-04-06$13.50$13.50305,300——
2020-04-03$13.06$13.06539,200——
2020-04-02$13.05$13.05384,400——
2020-04-01$12.86$12.86471,200——
2020-03-31$12.76$12.76453,700——
2020-03-30$12.92$12.92355,000——
2020-03-27$12.77$12.77417,300——
2020-03-26$12.98$12.98443,800——
2020-03-25$12.81$12.81414,200——
2020-03-24$12.99$12.99458,900——
2020-03-23$13.07$13.07382,300——
2020-03-20$13.15$13.15959,200——
2020-03-19$14.31$14.31522,400——
2020-03-18$14.20$14.20467,000——
2020-03-17$13.80$13.80550,500——
2020-03-16$12.58$12.58415,800——
2020-03-13$12.99$12.99395,500——
2020-03-12$12.04$12.04479,200——
2020-03-11$13.35$13.35345,100——
2020-03-10$13.78$13.78436,700——
2020-03-09$13.51$13.51515,000——
2020-03-06$14.34$14.34513,500——
2020-03-05$14.51$14.51696,400——
2020-03-04$15.07$15.07230,300——
2020-03-03$14.45$14.45424,600——
2020-03-02$14.72$14.72827,400——
2020-02-28$14.88$14.88562,200——
2020-02-27$14.70$14.70743,500——
2020-02-26$14.74$14.74591,600——
2020-02-25$15.03$15.03375,800——
2020-02-24$15.85$15.85438,500——
2020-02-21$16.19$16.19346,200——
2020-02-20$16.33$16.33139,400——
2020-02-19$16.49$16.49190,900——
2020-02-18$16.45$16.45322,500——
2020-02-14$16.72$16.72297,900——
2020-02-13$16.83$16.83236,600——
2020-02-12$17.04$17.04362,500——
2020-02-11$16.69$16.69502,300——
2020-02-10$16.31$16.31473,900——
2020-02-07$16.83$16.83648,300——
2020-02-06$17.07$17.07773,400——
2020-02-05$22.96$22.96165,100——
2020-02-04$22.29$22.29216,800——
2020-02-03$22.03$22.03234,300——
2020-01-31$21.91$21.91152,200——
2020-01-30$22.69$22.69124,900——
2020-01-29$22.66$22.66216,800——
2020-01-28$23.05$23.05194,800——
2020-01-27$22.63$22.63252,500——
2020-01-24$22.83$22.83171,900——
2020-01-23$23.13$23.13215,400——
2020-01-22$23.34$23.3483,800——
2020-01-21$23.46$23.46161,400——
2020-01-17$23.65$23.6587,400——
2020-01-16$23.78$23.78114,600——
2020-01-15$23.59$23.59178,100——
2020-01-14$23.25$23.25154,200——
2020-01-13$23.34$23.34129,500——
2020-01-10$23.18$23.18167,700——
2020-01-09$23.11$23.11180,200——
2020-01-08$23.24$23.2482,200——
2020-01-07$23.31$23.31109,700——
2020-01-06$23.45$23.45176,000——
2020-01-03$23.93$23.93191,300——
2020-01-02$24.07$24.07151,700——