TrueBlue Stock Price History
NYSE: TBIConsumer DiscretionaryProfessional ServicesUSD
8.87-0.29 (-3.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TBI price history at a glance
The price history for TrueBlue (TBI) on this page begins on April 4, 1994, when the stock closed at $0.428; it most recently closed at $8.87 on October 5, 2026. The highest price in this record is $32.91, reached on October 25, 2021; the latest close is 73.0% below that peak. Across the 31 complete calendar years in the table, TBI finished higher in 17 and lower in 14. Its best year was 1995 (+163.0%) and its worst was 2000 (-72.7%).
Over roughly 33 years the share price changed +1972.4%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, TBI has gained 52.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $32.91
- Date of high
- Oct 25, 2021
- Low since 1994
- $0.428
- Date of low
- Apr 4, 1994
- 52-week high
- $11.03
- 52-week low
- $3.18
- Last close
- $8.87
TBI returns
1 week
-3.38%
1 month
-2.21%
3 months
+8.70%
6 months
+166.37%
Year to date
+94.95%
1 year
+52.67%
3 years
-39.25%
5 years
-71.43%
TBI price return, excluding dividends.
TBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.87 | +101.59% |
| 2025 | 4.40 | -45.81% |
| 2024 | 8.12 | -47.07% |
| 2023 | 15.34 | -21.65% |
| 2022 | 19.58 | -29.24% |
| 2021 | 27.67 | +48.05% |
| 2020 | 18.69 | -21.90% |
| 2019 | 23.93 | +5.33% |
| 2018 | 22.72 | -17.38% |
| 2017 | 27.50 | +11.56% |
| 2016 | 24.65 | -4.31% |
| 2015 | 25.76 | +19.37% |
| 2014 | 21.58 | -17.16% |
| 2013 | 26.05 | +54.60% |
| 2012 | 16.85 | +21.40% |
| 2011 | 13.88 | -22.85% |
| 2010 | 17.99 | +21.47% |
| 2009 | 14.81 | +49.90% |
| 2008 | 9.88 | -19.41% |
| 2007 | 12.26 | -33.12% |
| 2006 | 18.33 | -11.96% |
| 2005 | 20.82 | +23.05% |
| 2004 | 16.92 | +25.80% |
| 2003 | 13.45 | +112.82% |
| 2002 | 6.32 | +14.29% |
| 2001 | 5.53 | +66.94% |
| 2000 | 3.31 | -72.68% |
| 1999 | 12.13 | -7.62% |
| 1998 | 13.13 | +59.63% |
| 1997 | 8.22 | +115.53% |
| 1996 | 3.81 | +20.70% |
| 1995 | 3.16 | +163.02% |
| 1994* | 1.20 | +180.75% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
TBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.17 | 9.22 | 8.81 | 8.87 | -3.17% | |
| 8.93 | 9.19 | 8.94 | 9.16 | +1.89% | |
| 8.85 | 9.07 | 8.84 | 8.99 | +0.22% | |
| 9.01 | 9.11 | 8.96 | 8.97 | +0.79% | |
| 9.16 | 9.16 | 8.81 | 8.90 | -3.05% | |
| 9.55 | 9.67 | 9.15 | 9.18 | -3.16% | |
| 9.31 | 9.50 | 9.05 | 9.48 | +3.04% | |
| 9.36 | 9.52 | 9.04 | 9.20 | -1.29% | |
| 9.60 | 9.60 | 9.08 | 9.32 | -3.22% | |
| 9.33 | 9.63 | 9.20 | 9.63 | +2.01% | |
| 9.49 | 9.67 | 9.41 | 9.44 | -0.94% | |
| 9.79 | 9.79 | 9.35 | 9.53 | -2.85% | |
| 9.81 | 9.88 | 9.65 | 9.81 | -1.31% | |
| 9.35 | 9.97 | 9.35 | 9.94 | +7.93% | |
| 9.01 | 9.40 | 8.96 | 9.21 | +3.02% | |
| 9.07 | 9.07 | 8.63 | 8.94 | -1.32% | |
| 9.18 | 9.23 | 9.02 | 9.06 | +0.11% | |
| 9.07 | 9.23 | 8.94 | 9.05 | -0.11% | |
| 9.30 | 9.38 | 8.99 | 9.06 | -4.53% | |
| 8.84 | 9.51 | 8.84 | 9.49 | +8.46% | |
| 9.26 | 9.26 | 8.68 | 8.75 | -3.42% | |
| 9.07 | 9.31 | 8.94 | 9.06 | -0.11% | |
| 9.33 | 9.50 | 8.92 | 9.07 | -3.41% | |
| 9.82 | 9.82 | 9.29 | 9.39 | -4.67% | |
| 9.84 | 9.98 | 9.63 | 9.85 | -0.71% | |
| 10.35 | 10.35 | 9.64 | 9.92 | -2.75% | |
| 10.06 | 10.44 | 9.97 | 10.20 | +1.39% | |
| 10.33 | 10.56 | 10.00 | 10.06 | -4.10% | |
| 10.65 | 10.74 | 10.48 | 10.49 | -1.96% | |
| 10.74 | 10.98 | 10.58 | 10.70 | +0.38% | |
| 10.54 | 10.74 | 10.45 | 10.66 | +2.01% | |
| 10.61 | 10.63 | 10.30 | 10.45 | -2.70% | |
| 10.61 | 10.75 | 10.45 | 10.74 | +0.66% | |
| 10.68 | 10.85 | 10.59 | 10.67 | +0.57% | |
| 10.52 | 10.64 | 10.31 | 10.61 | +0.76% | |
| 10.70 | 10.90 | 10.45 | 10.53 | -2.95% | |
| 10.65 | 11.03 | 10.65 | 10.85 | +3.24% | |
| 9.90 | 10.65 | 9.90 | 10.51 | +5.73% | |
| 10.03 | 10.16 | 9.84 | 9.94 | -2.83% | |
| 10.19 | 10.45 | 9.96 | 10.23 | +0.89% | |
| 9.97 | 10.20 | 9.89 | 10.14 | +2.22% | |
| 10.11 | 10.29 | 9.81 | 9.92 | -2.65% | |
| 10.51 | 10.58 | 10.09 | 10.19 | -3.87% | |
| 10.20 | 10.74 | 10.20 | 10.60 | +3.92% | |
| 10.11 | 10.65 | 10.11 | 10.20 | 0.00% | |
| 10.03 | 10.52 | 9.96 | 10.20 | +3.03% | |
| 9.29 | 10.25 | 9.00 | 9.90 | +28.74% | |
| 7.57 | 7.88 | 7.49 | 7.69 | +1.99% | |
| 7.29 | 7.72 | 7.29 | 7.54 | +6.50% | |
| 7.25 | 7.30 | 6.95 | 7.08 | -3.01% | |
| 7.68 | 7.68 | 7.22 | 7.30 | -2.28% | |
| 7.68 | 7.86 | 7.39 | 7.47 | -3.36% | |
| 7.80 | 8.06 | 7.62 | 7.73 | -0.90% | |
| 7.77 | 7.94 | 7.70 | 7.80 | +1.30% | |
| 7.64 | 7.97 | 7.60 | 7.70 | +0.92% | |
| 8.23 | 8.23 | 7.52 | 7.63 | -8.62% | |
| 8.24 | 8.41 | 8.21 | 8.35 | +1.71% | |
| 8.73 | 8.73 | 8.10 | 8.21 | -4.20% | |
| 8.42 | 8.59 | 7.96 | 8.57 | +0.94% | |
| 8.12 | 8.50 | 7.83 | 8.49 | +3.28% | |
| 8.23 | 8.52 | 8.09 | 8.22 | +1.36% | |
| 8.75 | 8.90 | 8.07 | 8.11 | -6.57% | |
| 8.51 | 8.73 | 8.33 | 8.68 | +0.93% | |
| 8.21 | 8.84 | 8.20 | 8.60 | +5.39% | |
| 8.16 | 8.37 | 8.08 | 8.16 | +1.24% | |
| 8.09 | 8.12 | 7.63 | 8.06 | -0.74% | |
| 7.91 | 8.26 | 7.68 | 8.12 | +1.50% | |
| 8.16 | 8.35 | 7.69 | 8.00 | -2.08% | |
| 6.80 | 8.26 | 6.74 | 8.17 | +21.04% | |
| 7.19 | 7.39 | 6.75 | 6.75 | -6.51% | |
| 7.08 | 7.37 | 6.97 | 7.22 | +3.59% | |
| 6.94 | 7.18 | 6.90 | 6.97 | +0.14% | |
| 7.03 | 7.16 | 6.87 | 6.96 | -0.43% | |
| 6.61 | 6.99 | 6.61 | 6.99 | +7.04% | |
| 6.61 | 6.81 | 6.45 | 6.53 | -1.95% | |
| 6.34 | 6.71 | 6.31 | 6.66 | +3.42% | |
| 6.37 | 6.47 | 6.20 | 6.44 | +2.22% | |
| 6.68 | 6.68 | 6.11 | 6.30 | -5.97% | |
| 6.81 | 6.94 | 6.66 | 6.70 | -1.03% | |
| 6.80 | 7.02 | 6.64 | 6.77 | -0.44% | |
| 7.01 | 7.13 | 6.74 | 6.80 | -2.16% | |
| 7.06 | 7.18 | 6.89 | 6.95 | -0.43% | |
| 6.89 | 7.20 | 6.81 | 6.98 | +1.60% | |
| 6.63 | 6.92 | 6.38 | 6.87 | +4.89% | |
| 6.66 | 6.69 | 6.48 | 6.55 | -0.15% | |
| 6.79 | 6.89 | 6.44 | 6.56 | -1.50% | |
| 6.62 | 6.78 | 6.56 | 6.66 | +0.45% | |
| 6.92 | 6.92 | 6.54 | 6.63 | -3.35% | |
| 6.79 | 7.10 | 6.64 | 6.86 | +1.78% | |
| 6.71 | 6.75 | 6.52 | 6.74 | 0.00% | |
| 6.63 | 6.97 | 6.55 | 6.74 | -0.30% | |
| 6.31 | 6.80 | 6.18 | 6.76 | +8.86% | |
| 6.07 | 6.40 | 5.95 | 6.21 | +1.47% | |
| 5.95 | 6.13 | 5.85 | 6.12 | +4.26% | |
| 5.87 | 6.11 | 5.76 | 5.87 | +0.17% | |
| 5.57 | 5.86 | 5.48 | 5.86 | +5.40% | |
| 5.60 | 5.78 | 5.49 | 5.56 | -0.36% | |
| 5.39 | 5.70 | 5.30 | 5.58 | +2.57% | |
| 5.32 | 5.54 | 5.21 | 5.44 | +1.30% | |
| 5.60 | 5.81 | 5.30 | 5.37 | -3.76% | |
| 5.65 | 6.05 | 5.54 | 5.58 | -1.24% | |
| 5.58 | 5.94 | 5.48 | 5.65 | +0.18% | |
| 5.84 | 6.00 | 5.64 | 5.64 | -2.93% | |
| 5.49 | 6.03 | 5.21 | 5.81 | +10.04% | |
| 5.41 | 5.63 | 5.28 | 5.28 | -1.86% | |
| 5.57 | 5.74 | 5.26 | 5.38 | -4.10% | |
| 5.99 | 6.09 | 5.57 | 5.61 | -6.66% | |
| 6.05 | 6.52 | 6.00 | 6.01 | -0.66% | |
| 6.54 | 6.67 | 5.89 | 6.05 | +0.17% | |
| 5.99 | 6.21 | 5.70 | 6.04 | +1.17% | |
| 5.87 | 6.05 | 5.66 | 5.97 | +1.53% | |
| 5.54 | 6.09 | 5.33 | 5.88 | +7.10% | |
| 4.85 | 5.52 | 4.76 | 5.49 | +11.59% | |
| 4.81 | 4.93 | 4.69 | 4.92 | +3.14% | |
| 4.78 | 5.03 | 4.75 | 4.77 | +0.85% | |
| 4.76 | 4.88 | 4.66 | 4.73 | -0.84% | |
| 4.61 | 4.78 | 4.45 | 4.77 | +3.25% | |
| 4.58 | 4.65 | 4.44 | 4.62 | +1.09% | |
| 4.56 | 4.70 | 4.42 | 4.57 | +0.44% | |
| 4.54 | 4.60 | 4.42 | 4.55 | +1.11% | |
| 4.17 | 4.57 | 4.17 | 4.50 | +7.91% | |
| 4.06 | 4.21 | 3.83 | 4.17 | +3.22% | |
| 3.88 | 4.07 | 3.80 | 4.04 | +1.25% | |
| 3.76 | 4.01 | 3.76 | 3.99 | +6.12% | |
| 3.66 | 3.79 | 3.61 | 3.76 | +3.01% | |
| 3.34 | 3.70 | 3.22 | 3.65 | +9.61% | |
| 3.46 | 3.54 | 3.32 | 3.33 | -3.76% | |
| 3.83 | 3.83 | 3.45 | 3.46 | -10.13% | |
| 4.19 | 4.20 | 3.83 | 3.85 | -4.47% | |
| 3.94 | 4.04 | 3.80 | 4.03 | 0.00% | |
| 4.00 | 4.06 | 3.88 | 4.03 | +0.75% | |
| 3.81 | 4.01 | 3.76 | 4.00 | +3.90% | |
| 3.91 | 3.96 | 3.75 | 3.85 | -1.53% | |
| 3.78 | 3.97 | 3.70 | 3.91 | +3.71% | |
| 3.32 | 3.86 | 3.18 | 3.77 | +13.90% | |
| 3.51 | 3.55 | 3.27 | 3.31 | -6.76% | |
| 3.52 | 3.76 | 3.49 | 3.55 | -0.56% | |
| 3.65 | 3.68 | 3.49 | 3.57 | -0.56% | |
| 3.60 | 3.64 | 3.53 | 3.59 | -1.10% | |
| 3.66 | 3.76 | 3.47 | 3.63 | +1.40% | |
| 3.72 | 3.72 | 3.54 | 3.58 | -2.45% | |
| 3.50 | 3.76 | 3.49 | 3.67 | +3.67% | |
| 3.59 | 3.65 | 3.47 | 3.54 | -2.48% | |
| 3.64 | 3.76 | 3.42 | 3.63 | +0.28% | |
| 3.82 | 3.97 | 3.58 | 3.62 | -4.74% | |
| 3.81 | 3.88 | 3.72 | 3.80 | +1.06% | |
| 3.82 | 3.84 | 3.67 | 3.76 | -2.84% | |
| 3.91 | 4.00 | 3.77 | 3.87 | -1.78% | |
| 3.85 | 4.03 | 3.78 | 3.94 | +2.07% | |
| 4.12 | 4.15 | 3.78 | 3.86 | -8.96% | |
| 4.23 | 4.29 | 4.08 | 4.24 | -1.85% | |
| 4.21 | 4.39 | 4.20 | 4.32 | +1.17% | |
| 4.16 | 4.28 | 4.13 | 4.27 | +3.14% | |
| 4.11 | 4.20 | 3.96 | 4.14 | -0.24% | |
| 4.12 | 4.26 | 3.99 | 4.15 | -1.89% | |
| 4.15 | 4.30 | 3.98 | 4.23 | +7.09% | |
| 3.82 | 4.06 | 3.76 | 3.95 | +3.95% | |
| 3.61 | 3.82 | 3.48 | 3.80 | +10.47% | |
| 3.64 | 3.85 | 3.44 | 3.44 | -6.01% | |
| 3.69 | 3.84 | 3.51 | 3.66 | -1.35% | |
| 3.78 | 3.95 | 3.69 | 3.71 | -5.12% | |
| 3.80 | 4.03 | 3.72 | 3.91 | -13.50% | |
| 4.36 | 4.69 | 4.36 | 4.52 | +2.26% | |
| 4.55 | 4.56 | 4.38 | 4.42 | -2.43% | |
| 4.63 | 4.69 | 4.51 | 4.53 | -2.16% | |
| 4.81 | 4.81 | 4.50 | 4.63 | -3.34% | |
| 5.18 | 5.24 | 4.74 | 4.79 | -6.81% | |
| 5.18 | 5.25 | 5.04 | 5.14 | -0.58% | |
| 5.44 | 5.44 | 5.15 | 5.17 | -4.61% | |
| 5.66 | 5.66 | 5.42 | 5.42 | -1.28% | |
| 5.56 | 5.66 | 5.47 | 5.49 | -0.36% | |
| 5.52 | 5.70 | 5.48 | 5.51 | +0.18% | |
| 5.52 | 5.56 | 5.27 | 5.50 | -0.18% | |
| 5.32 | 5.60 | 5.22 | 5.51 | +2.80% | |
| 4.90 | 5.46 | 4.90 | 5.36 | +8.94% | |
| 4.81 | 4.96 | 4.77 | 4.92 | +2.93% | |
| 5.03 | 5.03 | 4.75 | 4.78 | -4.59% | |
| 5.13 | 5.13 | 4.86 | 5.01 | -2.72% | |
| 5.29 | 5.29 | 5.12 | 5.15 | -2.83% | |
| 5.50 | 5.58 | 5.26 | 5.30 | -4.33% | |
| 5.40 | 5.54 | 5.39 | 5.54 | +3.55% | |
| 5.27 | 5.39 | 5.25 | 5.35 | +1.90% | |
| 5.13 | 5.30 | 5.07 | 5.25 | 0.00% | |
| 5.00 | 5.34 | 4.93 | 5.25 | +4.58% | |
| 4.98 | 5.07 | 4.92 | 5.02 | +0.80% | |
| 5.00 | 5.21 | 4.96 | 4.98 | -0.40% | |
| 5.04 | 5.11 | 4.77 | 5.00 | -1.38% | |
| 4.78 | 5.26 | 4.78 | 5.07 | +5.41% | |
| 4.54 | 4.88 | 4.44 | 4.81 | +5.71% | |
| 4.60 | 4.71 | 4.50 | 4.55 | -2.36% | |
| 4.72 | 4.77 | 4.56 | 4.66 | -1.48% | |
| 4.68 | 4.89 | 4.64 | 4.73 | +0.21% | |
| 4.38 | 4.75 | 4.35 | 4.72 | +7.27% | |
| 4.55 | 4.59 | 4.35 | 4.40 | -3.30% | |
| 4.57 | 4.57 | 4.46 | 4.55 | 0.00% | |
| 4.78 | 4.78 | 4.50 | 4.55 | -3.19% | |
| 4.67 | 4.73 | 4.64 | 4.70 | +1.08% | |
| 4.59 | 4.67 | 4.57 | 4.65 | +0.65% | |
| 4.59 | 4.64 | 4.56 | 4.62 | +0.87% | |
| 4.67 | 4.71 | 4.47 | 4.58 | -2.55% | |
| 4.68 | 4.82 | 4.68 | 4.70 | -0.63% | |
| 4.84 | 4.88 | 4.61 | 4.73 | -2.27% | |
| 4.84 | 4.91 | 4.79 | 4.84 | +0.21% | |
| 4.84 | 4.98 | 4.74 | 4.83 | 0.00% | |
| 4.77 | 4.95 | 4.77 | 4.83 | +0.63% | |
| 4.95 | 4.98 | 4.77 | 4.80 | -2.44% | |
| 5.06 | 5.09 | 4.90 | 4.92 | -2.19% | |
| 4.82 | 5.08 | 4.79 | 5.03 | +4.14% | |
| 4.76 | 4.88 | 4.75 | 4.83 | +1.68% | |
| 4.80 | 4.87 | 4.74 | 4.75 | -2.06% | |
| 4.94 | 5.04 | 4.84 | 4.85 | -1.02% | |
| 5.01 | 5.02 | 4.90 | 4.90 | -1.80% | |
| 5.18 | 5.25 | 4.89 | 4.99 | -3.48% | |
| 5.15 | 5.25 | 5.12 | 5.17 | +1.77% | |
| 5.20 | 5.39 | 5.05 | 5.08 | -1.36% | |
| 4.84 | 5.17 | 4.84 | 5.15 | +5.10% | |
| 5.06 | 5.07 | 4.89 | 4.90 | -2.39% | |
| 5.00 | 5.08 | 4.99 | 5.02 | -0.20% | |
| 4.77 | 5.05 | 4.77 | 5.03 | +5.89% | |
| 4.64 | 4.84 | 4.52 | 4.75 | +0.21% | |
| 4.53 | 4.85 | 4.45 | 4.74 | +5.33% | |
| 4.61 | 4.69 | 4.47 | 4.50 | -1.53% | |
| 4.60 | 4.68 | 4.52 | 4.57 | -1.72% | |
| 4.97 | 4.97 | 4.65 | 4.65 | -4.52% | |
| 4.96 | 5.04 | 4.83 | 4.87 | -0.81% | |
| 4.92 | 4.96 | 4.82 | 4.91 | -0.41% | |
| 5.07 | 5.12 | 4.89 | 4.93 | -4.09% | |
| 5.36 | 5.36 | 5.07 | 5.14 | -1.91% | |
| 4.90 | 5.33 | 4.85 | 5.24 | +7.60% | |
| 4.98 | 4.98 | 4.76 | 4.87 | -0.81% | |
| 5.01 | 5.13 | 4.88 | 4.91 | -2.77% | |
| 5.05 | 5.12 | 4.93 | 5.05 | -0.39% | |
| 5.49 | 5.49 | 5.01 | 5.07 | -7.65% | |
| 4.81 | 5.84 | 4.74 | 5.49 | +17.31% | |
| 4.68 | 4.86 | 4.57 | 4.68 | -1.27% | |
| 4.83 | 4.88 | 4.72 | 4.74 | -2.07% | |
| 4.90 | 4.96 | 4.81 | 4.84 | -3.01% | |
| 5.53 | 5.54 | 4.98 | 4.99 | -9.76% | |
| 5.87 | 5.87 | 5.53 | 5.53 | -6.11% | |
| 5.97 | 5.98 | 5.78 | 5.89 | -0.51% | |
| 5.84 | 5.93 | 5.75 | 5.92 | +2.78% | |
| 5.70 | 5.83 | 5.70 | 5.76 | +0.88% | |
| 5.63 | 5.72 | 5.54 | 5.71 | +0.71% | |
| 5.43 | 5.72 | 5.42 | 5.67 | +3.85% | |
| 5.47 | 5.52 | 5.29 | 5.46 | +1.30% | |
| 5.33 | 5.41 | 5.28 | 5.39 | +0.75% | |
| 5.52 | 5.52 | 5.28 | 5.35 | -2.90% | |
| 5.58 | 5.63 | 5.34 | 5.51 | -0.54% | |
| 5.48 | 5.62 | 5.42 | 5.54 | -0.54% | |
| 5.62 | 5.62 | 5.40 | 5.57 | +0.36% | |
| 5.81 | 6.00 | 5.47 | 5.55 | -4.48% | |
| 5.82 | 5.88 | 5.66 | 5.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TBI chart for longer ranges.