TrueBlue Inc. Common Stockのデータ

TrueBlue Inc. Common Stockの基本情報

名前 TrueBlue Inc. Common Stock
ティッカー TBI
国 United States
上場年 nan
セクター Technology

TrueBlue Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.96 19.36 19.55 19.65 225300.0 19.65
2021-02-12 19.98 19.52 19.76 19.56 193600.0 19.56
2021-02-11 20.64 19.7 20.34 19.83 194600.0 19.83
2021-02-10 20.64 19.99 20.32 20.42 163200.0 20.42
2021-02-09 20.46 19.72 20.15 20.31 135500.0 20.31
2021-02-08 20.52 19.67 19.69 20.33 174900.0 20.33
2021-02-05 20.71 19.32 20.67 19.62 310000.0 19.62
2021-02-04 21.74 20.03 21.0 20.34 282400.0 20.34
2021-02-03 19.87 19.33 19.63 19.65 209900.0 19.65
2021-02-02 19.91 19.01 19.74 19.75 254300.0 19.75
2021-02-01 19.56 18.55 18.7 19.39 229600.0 19.39
2021-01-29 19.54 18.54 19.42 18.59 416300.0 18.59
2021-01-28 20.42 19.25 20.38 19.33 239100.0 19.33
2021-01-27 20.71 19.23 19.23 20.29 314700.0 20.29
2021-01-26 20.03 19.49 20.03 19.68 179600.0 19.68
2021-01-25 20.36 19.5 19.99 19.68 159500.0 19.68
2021-01-22 20.23 19.51 19.51 20.17 123200.0 20.17
2021-01-21 19.99 19.56 19.84 19.76 213000.0 19.76
2021-01-20 20.0 19.52 19.52 19.84 134800.0 19.84
2021-01-19 19.8 19.35 19.7 19.57 173900.0 19.57
2021-01-15 19.51 19.17 19.51 19.26 190000.0 19.26
2021-01-14 20.07 19.45 19.65 19.74 123000.0 19.74
2021-01-13 19.86 19.39 19.86 19.47 109000.0 19.47
2021-01-12 20.03 19.38 19.41 19.91 125100.0 19.91
2021-01-11 19.63 19.16 19.3 19.28 108100.0 19.28
2021-01-08 20.0 19.42 20.0 19.6 110200.0 19.6
2021-01-07 20.04 19.56 19.91 19.89 121600.0 19.89
2021-01-06 20.15 19.11 19.11 19.85 239100.0 19.85
2021-01-05 19.1 18.33 18.34 18.77 166200.0 18.77
2021-01-04 19.04 18.26 18.8 18.39 168100.0 18.39
2020-12-31 18.84 18.45 18.69 18.69 102500.0 18.69
2020-12-30 18.93 18.57 18.85 18.75 84800.0 18.75
2020-12-29 19.45 18.63 19.45 18.79 107700.0 18.79
2020-12-28 19.71 19.2 19.45 19.38 155000.0 19.38
2020-12-24 19.43 19.06 19.16 19.18 79200.0 19.18
2020-12-23 19.25 18.62 18.84 19.18 102900.0 19.18
2020-12-22 18.81 18.51 18.67 18.64 139900.0 18.64
2020-12-21 18.86 18.49 18.63 18.69 234100.0 18.69
2020-12-18 19.28 18.61 18.75 18.94 727000.0 18.94
2020-12-17 19.01 18.5 18.89 18.68 175800.0 18.68
2020-12-16 19.0 18.54 18.94 18.89 153800.0 18.89
2020-12-15 19.11 18.37 18.76 18.94 131700.0 18.94
2020-12-14 19.8 18.34 19.56 18.66 232500.0 18.66
2020-12-11 20.49 19.89 19.89 20.24 154600.0 20.24
2020-12-10 20.25 19.77 19.84 19.91 144400.0 19.91
2020-12-09 20.66 19.94 20.64 20.13 250900.0 20.13
2020-12-08 20.44 19.87 19.87 20.36 197900.0 20.36
2020-12-07 20.22 19.76 20.19 20.13 216700.0 20.13
2020-12-04 20.41 19.61 19.8 20.33 194500.0 20.33
2020-12-03 19.6 19.01 19.36 19.58 162700.0 19.58
2020-12-02 19.51 18.99 19.0 19.32 95300.0 19.32
2020-12-01 19.48 18.8 19.33 19.14 182600.0 19.14
2020-11-30 20.24 19.08 20.21 19.1 209400.0 19.1
2020-11-27 20.59 20.08 20.25 20.27 80300.0 20.27
2020-11-25 20.37 19.99 20.2 20.35 141800.0 20.35
2020-11-24 20.81 19.64 19.94 20.47 173600.0 20.47
2020-11-23 19.77 18.61 18.94 19.53 243700.0 19.53
2020-11-20 17.86 17.47 17.67 17.63 141300.0 17.63
2020-11-19 17.96 17.47 17.84 17.87 112200.0 17.87
2020-11-18 18.55 17.84 18.3 17.84 141300.0 17.84
2020-11-17 18.19 17.49 17.9 18.05 148600.0 18.05
2020-11-16 18.18 17.81 17.93 18.18 154200.0 18.18
2020-11-13 17.6 17.09 17.09 17.49 130300.0 17.49
2020-11-12 17.62 16.66 17.11 16.91 171100.0 16.91
2020-11-11 18.25 17.1 18.16 17.36 181400.0 17.36
2020-11-10 18.4 17.64 17.88 18.12 183400.0 18.12
2020-11-09 18.02 16.46 16.69 17.61 225100.0 17.61
2020-11-06 15.94 15.53 15.73 15.62 207700.0 15.62
2020-11-05 15.81 15.44 15.44 15.61 121600.0 15.61
2020-11-04 16.11 15.29 15.72 15.4 169700.0 15.4
2020-11-03 16.32 15.9 15.9 16.09 264900.0 16.09
2020-11-02 15.95 15.4 15.7 15.68 187000.0 15.68
2020-10-30 15.62 15.41 15.47 15.52 262400.0 15.52
2020-10-29 15.74 14.99 15.15 15.51 200200.0 15.51
2020-10-28 15.53 15.05 15.4 15.25 221500.0 15.25
2020-10-27 18.1 15.62 16.93 15.7 460700.0 15.7
2020-10-26 18.18 17.08 18.18 17.13 198100.0 17.13
2020-10-23 18.59 18.14 18.32 18.43 179500.0 18.43
2020-10-22 18.22 17.8 17.85 18.2 170100.0 18.2
2020-10-21 17.92 17.54 17.8 17.71 138400.0 17.71
2020-10-20 18.07 17.7 17.83 17.76 287300.0 17.76
2020-10-19 18.13 17.75 17.88 17.83 206600.0 17.83
2020-10-16 18.02 17.71 17.76 17.88 187400.0 17.88
2020-10-15 17.82 17.1 17.17 17.8 179300.0 17.8
2020-10-14 17.56 17.25 17.33 17.39 142400.0 17.39
2020-10-13 17.54 17.13 17.33 17.33 192000.0 17.33
2020-10-12 17.58 17.13 17.13 17.48 180600.0 17.48
2020-10-09 17.29 16.96 17.1 17.08 147700.0 17.08
2020-10-08 17.08 16.77 16.84 16.98 109000.0 16.98
2020-10-07 16.75 16.51 16.58 16.64 144800.0 16.64
2020-10-06 16.76 16.33 16.33 16.46 243200.0 16.46
2020-10-05 16.23 15.8 15.8 16.15 138000.0 16.15
2020-10-02 15.74 15.1 15.1 15.65 164300.0 15.65
2020-10-01 15.77 15.17 15.51 15.28 215700.0 15.28
2020-09-30 16.25 15.43 15.77 15.49 276600.0 15.49
2020-09-29 15.82 15.44 15.74 15.59 547500.0 15.59
2020-09-28 15.92 15.46 15.46 15.72 263800.0 15.72
2020-09-25 15.42 15.07 15.13 15.34 276100.0 15.34
2020-09-24 15.38 14.99 15.22 15.22 244100.0 15.22
2020-09-23 15.99 15.14 15.66 15.15 352900.0 15.15
2020-09-22 16.13 15.65 15.99 15.7 300900.0 15.7
2020-09-21 16.43 15.91 16.43 16.03 440000.0 16.03
2020-09-18 16.74 16.35 16.42 16.65 553800.0 16.65
2020-09-17 16.67 16.2 16.29 16.32 306500.0 16.32
2020-09-16 16.71 16.23 16.37 16.39 184400.0 16.39
2020-09-15 16.55 16.21 16.38 16.27 128300.0 16.27
2020-09-14 16.43 16.14 16.23 16.32 158600.0 16.32
2020-09-11 16.31 16.06 16.23 16.16 140000.0 16.16
2020-09-10 16.49 16.17 16.28 16.18 275300.0 16.18
2020-09-09 16.55 16.23 16.39 16.29 226200.0 16.29
2020-09-08 16.47 16.05 16.47 16.27 232500.0 16.27
2020-09-04 16.93 16.33 16.91 16.46 207700.0 16.46
2020-09-03 16.97 16.63 16.87 16.63 267900.0 16.63
2020-09-02 16.94 16.68 16.74 16.84 251800.0 16.84
2020-09-01 17.14 16.45 16.81 16.71 283700.0 16.71
2020-08-31 17.05 16.79 17.05 16.92 338400.0 16.92
2020-08-28 17.05 16.56 16.61 17.03 221900.0 17.03
2020-08-27 16.71 16.37 16.44 16.65 250800.0 16.65
2020-08-26 16.83 16.32 16.56 16.34 212400.0 16.34
2020-08-25 16.8 16.48 16.57 16.61 198200.0 16.61
2020-08-24 16.65 16.02 16.26 16.56 463600.0 16.56
2020-08-21 16.33 15.96 16.15 16.06 264100.0 16.06
2020-08-20 16.45 16.1 16.2 16.19 133400.0 16.19
2020-08-19 16.5 16.15 16.21 16.16 183200.0 16.16
2020-08-18 16.31 15.97 16.0 16.24 189200.0 16.24
2020-08-17 16.29 16.07 16.27 16.12 128000.0 16.12
2020-08-14 16.33 15.91 16.09 16.2 119000.0 16.2
2020-08-13 16.5 16.11 16.35 16.16 134900.0 16.16
2020-08-12 16.7 16.41 16.55 16.53 234600.0 16.53
2020-08-11 16.65 16.24 16.39 16.36 310000.0 16.36
2020-08-10 16.37 15.93 15.93 16.26 310900.0 16.26
2020-08-07 16.11 15.47 15.47 16.05 214600.0 16.05
2020-08-06 15.77 15.47 15.6 15.61 194000.0 15.61
2020-08-05 15.86 15.35 15.57 15.68 384400.0 15.68
2020-08-04 15.43 15.1 15.31 15.29 174300.0 15.29
2020-08-03 15.99 15.36 15.55 15.42 263200.0 15.42
2020-07-31 15.61 15.0 15.48 15.43 251000.0 15.43
2020-07-30 15.92 15.47 15.82 15.64 266400.0 15.64
2020-07-29 16.98 16.01 16.92 16.03 524000.0 16.03
2020-07-28 17.89 15.09 15.56 16.86 1117300.0 16.86
2020-07-27 13.8 13.45 13.55 13.67 232300.0 13.67
2020-07-24 14.15 13.62 14.01 13.65 149300.0 13.65
2020-07-23 14.34 13.94 14.06 14.01 366300.0 14.01
2020-07-22 14.43 13.87 14.31 14.12 350300.0 14.12
2020-07-21 14.47 13.43 13.61 14.38 752100.0 14.38
2020-07-20 13.3 12.96 13.22 13.02 256100.0 13.02
2020-07-17 13.65 13.25 13.45 13.32 331900.0 13.32
2020-07-16 13.78 13.34 13.51 13.46 204200.0 13.46
2020-07-15 13.78 13.23 13.38 13.53 189000.0 13.53
2020-07-14 13.22 12.91 13.05 13.07 188300.0 13.07
2020-07-13 13.34 12.58 12.75 13.06 316100.0 13.06
2020-07-10 12.7 12.3 12.46 12.69 242200.0 12.69
2020-07-09 13.07 12.36 12.97 12.48 250500.0 12.48
2020-07-08 13.61 12.83 13.61 13.07 268200.0 13.07
2020-07-07 14.3 13.56 14.26 13.61 432000.0 13.61
2020-07-06 14.72 14.26 14.69 14.46 214100.0 14.46
2020-07-02 15.03 14.44 14.88 14.47 229200.0 14.47
2020-07-01 15.44 14.57 15.35 14.6 240900.0 14.6
2020-06-30 15.36 15.0 15.0 15.27 244200.0 15.27
2020-06-29 15.23 14.73 14.89 15.06 269300.0 15.06
2020-06-26 14.78 14.32 14.67 14.65 683400.0 14.65
2020-06-25 14.74 14.36 14.55 14.73 402000.0 14.73
2020-06-24 15.06 14.56 15.05 14.58 404300.0 14.58
2020-06-23 15.32 15.07 15.16 15.22 387400.0 15.22
2020-06-22 15.06 14.48 14.58 15.0 361600.0 15.0
2020-06-19 15.04 14.58 15.01 14.71 1223200.0 14.71
2020-06-18 15.01 14.66 14.77 14.74 373100.0 14.74
2020-06-17 15.27 14.84 15.24 14.95 410400.0 14.95
2020-06-16 15.59 15.06 15.41 15.27 340100.0 15.27
2020-06-15 15.19 14.51 14.63 15.06 348500.0 15.06
2020-06-12 15.8 14.68 15.66 14.99 425000.0 14.99
2020-06-11 15.92 15.1 15.85 15.27 423500.0 15.27
2020-06-10 16.92 16.09 16.87 16.24 509900.0 16.24
2020-06-09 17.14 16.85 16.91 16.96 281200.0 16.96
2020-06-08 17.3 17.08 17.19 17.17 314200.0 17.17
2020-06-05 17.41 16.86 16.86 17.09 321900.0 17.09
2020-06-04 16.7 16.02 16.06 16.56 342300.0 16.56
2020-06-03 16.28 15.88 15.96 16.22 348200.0 16.22
2020-06-02 16.0 15.59 15.64 15.72 261100.0 15.72
2020-06-01 15.73 15.39 15.49 15.53 383700.0 15.53
2020-05-29 15.7 15.41 15.55 15.46 509500.0 15.46
2020-05-28 16.44 15.64 16.44 15.71 403200.0 15.71
2020-05-27 16.34 15.57 15.72 16.28 781400.0 16.28
2020-05-26 15.58 15.2 15.34 15.39 319100.0 15.39
2020-05-22 15.22 14.95 15.22 15.02 227600.0 15.02
2020-05-21 15.33 15.08 15.23 15.12 327100.0 15.12
2020-05-20 15.48 15.06 15.17 15.21 304600.0 15.21
2020-05-19 15.32 14.63 14.73 14.94 358500.0 14.94
2020-05-18 14.93 14.35 14.36 14.79 762500.0 14.79
2020-05-15 14.08 13.58 13.92 13.98 1482200.0 13.98
2020-05-14 13.94 13.57 13.69 13.92 464200.0 13.92
2020-05-13 14.16 13.87 14.03 13.98 603100.0 13.98
2020-05-12 14.55 14.21 14.51 14.22 480900.0 14.22
2020-05-11 14.55 14.29 14.29 14.39 450900.0 14.39
2020-05-08 14.64 14.45 14.64 14.59 322400.0 14.59
2020-05-07 14.72 14.28 14.68 14.4 344400.0 14.4
2020-05-06 14.81 14.32 14.71 14.45 425700.0 14.45
2020-05-05 15.74 14.62 15.02 14.72 527000.0 14.72
2020-05-04 15.28 14.84 14.99 15.02 306500.0 15.02
2020-05-01 15.34 14.34 14.34 15.24 491100.0 15.24
2020-04-30 15.78 15.34 15.47 15.53 432600.0 15.53
2020-04-29 16.02 15.56 15.78 15.74 375700.0 15.74
2020-04-28 15.41 15.18 15.41 15.29 279200.0 15.29
2020-04-27 15.15 14.65 14.73 15.03 386000.0 15.03
2020-04-24 14.75 14.36 14.48 14.52 221400.0 14.52
2020-04-23 14.67 14.14 14.14 14.35 247700.0 14.35
2020-04-22 14.31 13.9 14.31 14.12 246700.0 14.12
2020-04-21 14.18 13.64 13.75 14.04 499300.0 14.04
2020-04-20 14.28 13.68 13.73 14.12 273900.0 14.12
2020-04-17 14.31 13.94 14.12 14.09 325700.0 14.09
2020-04-16 14.25 13.55 14.0 13.78 393700.0 13.78
2020-04-15 14.14 13.73 13.9 13.91 538600.0 13.91
2020-04-14 14.52 14.13 14.52 14.35 370400.0 14.35
2020-04-13 14.33 14.04 14.27 14.27 302100.0 14.27
2020-04-09 14.5 13.93 14.49 14.42 351400.0 14.42
2020-04-08 14.4 13.6 13.72 14.14 348100.0 14.14
2020-04-07 13.94 13.44 13.83 13.6 380500.0 13.6
2020-04-06 13.58 13.08 13.38 13.5 305300.0 13.5
2020-04-03 13.5 12.8 12.98 13.06 539200.0 13.06
2020-04-02 13.34 12.67 12.67 13.05 384400.0 13.05
2020-04-01 13.31 12.18 12.41 12.86 471200.0 12.86
2020-03-31 13.22 12.68 12.86 12.76 453700.0 12.76
2020-03-30 13.05 12.52 12.64 12.92 355000.0 12.92
2020-03-27 13.0 12.6 12.65 12.77 417300.0 12.77
2020-03-26 13.15 12.77 12.88 12.98 443800.0 12.98
2020-03-25 13.37 12.79 12.98 12.81 414200.0 12.81
2020-03-24 13.95 12.74 13.52 12.99 458900.0 12.99
2020-03-23 13.51 12.86 13.42 13.07 382300.0 13.07
2020-03-20 14.45 13.09 14.29 13.15 959200.0 13.15
2020-03-19 14.75 13.85 14.19 14.31 522400.0 14.31
2020-03-18 14.39 12.91 13.09 14.2 467000.0 14.2
2020-03-17 13.98 12.58 13.02 13.8 550500.0 13.8
2020-03-16 13.07 12.39 12.49 12.58 415800.0 12.58
2020-03-13 12.99 12.04 12.52 12.99 395500.0 12.99
2020-03-12 13.21 12.02 12.62 12.04 479200.0 12.04
2020-03-11 13.74 13.23 13.39 13.35 345100.0 13.35
2020-03-10 13.87 13.31 13.87 13.78 436700.0 13.78
2020-03-09 14.55 13.48 13.84 13.51 515000.0 13.51
2020-03-06 14.62 14.06 14.19 14.34 513500.0 14.34
2020-03-05 14.67 14.23 14.57 14.51 696400.0 14.51
2020-03-04 15.11 14.48 14.66 15.07 230300.0 15.07
2020-03-03 15.0 14.25 14.69 14.45 424600.0 14.45
2020-03-02 14.98 14.52 14.94 14.72 827400.0 14.72
2020-02-28 15.18 14.31 14.31 14.88 562200.0 14.88
2020-02-27 14.91 14.21 14.41 14.7 743500.0 14.7
2020-02-26 15.09 14.73 15.08 14.74 591600.0 14.74
2020-02-25 15.85 15.0 15.85 15.03 375800.0 15.03
2020-02-24 15.94 15.41 15.7 15.85 438500.0 15.85
2020-02-21 16.3 15.97 16.3 16.19 346200.0 16.19
2020-02-20 16.51 16.26 16.45 16.33 139400.0 16.33
2020-02-19 16.6 16.46 16.48 16.49 190900.0 16.49
2020-02-18 16.71 16.41 16.66 16.45 322500.0 16.45