NYSE - Delayed Quote • USD
TrueBlue, Inc. (TBI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 10.42 | 10.84 | 10.42 | 10.83 | 10.83 | 258,500 |
Apr 18, 2024 | 10.46 | 10.57 | 10.36 | 10.45 | 10.45 | 278,600 |
Apr 17, 2024 | 10.61 | 10.76 | 10.37 | 10.40 | 10.40 | 301,500 |
Apr 16, 2024 | 10.58 | 10.94 | 10.53 | 10.57 | 10.57 | 297,400 |
Apr 15, 2024 | 10.92 | 10.92 | 10.61 | 10.62 | 10.62 | 286,000 |
Apr 12, 2024 | 10.69 | 11.06 | 10.66 | 10.85 | 10.85 | 467,200 |
Apr 11, 2024 | 10.85 | 10.92 | 10.69 | 10.72 | 10.72 | 347,300 |
Apr 10, 2024 | 11.72 | 11.72 | 10.83 | 10.86 | 10.86 | 439,200 |
Apr 9, 2024 | 11.88 | 12.07 | 11.77 | 11.96 | 11.96 | 299,800 |
Apr 8, 2024 | 11.83 | 11.99 | 11.64 | 11.84 | 11.84 | 270,900 |
Apr 5, 2024 | 11.93 | 11.96 | 11.77 | 11.80 | 11.80 | 215,600 |
Apr 4, 2024 | 12.22 | 12.22 | 11.97 | 11.99 | 11.99 | 299,000 |
Apr 3, 2024 | 11.92 | 12.10 | 11.88 | 12.07 | 12.07 | 226,700 |
Apr 2, 2024 | 12.12 | 12.19 | 11.83 | 12.03 | 12.03 | 326,300 |
Apr 1, 2024 | 12.52 | 12.52 | 12.13 | 12.23 | 12.23 | 275,500 |
Mar 28, 2024 | 12.48 | 12.66 | 12.47 | 12.52 | 12.52 | 352,000 |
Mar 27, 2024 | 12.24 | 12.48 | 12.20 | 12.46 | 12.46 | 239,500 |
Mar 26, 2024 | 12.19 | 12.28 | 12.11 | 12.13 | 12.13 | 268,600 |
Mar 25, 2024 | 12.13 | 12.16 | 11.94 | 12.07 | 12.07 | 315,100 |
Mar 22, 2024 | 12.32 | 12.32 | 12.00 | 12.08 | 12.08 | 459,100 |
Mar 21, 2024 | 11.97 | 12.52 | 11.96 | 12.31 | 12.31 | 470,400 |
Mar 20, 2024 | 11.50 | 11.93 | 11.49 | 11.90 | 11.90 | 455,500 |
Mar 19, 2024 | 11.51 | 11.66 | 11.48 | 11.51 | 11.51 | 499,800 |
Mar 18, 2024 | 11.74 | 11.82 | 11.42 | 11.55 | 11.55 | 519,200 |
Mar 15, 2024 | 11.49 | 11.96 | 11.49 | 11.74 | 11.74 | 6,944,400 |
Mar 14, 2024 | 11.60 | 11.70 | 11.43 | 11.59 | 11.59 | 693,700 |
Mar 13, 2024 | 11.47 | 11.65 | 11.44 | 11.59 | 11.59 | 593,600 |
Mar 12, 2024 | 11.75 | 11.82 | 11.52 | 11.53 | 11.53 | 617,400 |
Mar 11, 2024 | 12.02 | 12.08 | 11.68 | 11.81 | 11.81 | 578,400 |
Mar 8, 2024 | 11.79 | 12.13 | 11.79 | 12.06 | 12.06 | 637,000 |
Mar 7, 2024 | 11.77 | 11.88 | 11.54 | 11.66 | 11.66 | 501,500 |
Mar 6, 2024 | 11.54 | 11.64 | 11.25 | 11.61 | 11.61 | 689,800 |
Mar 5, 2024 | 11.66 | 11.66 | 11.26 | 11.36 | 11.36 | 801,100 |
Mar 4, 2024 | 11.04 | 11.70 | 11.02 | 11.69 | 11.69 | 1,176,000 |
Mar 1, 2024 | 11.73 | 12.03 | 11.60 | 11.83 | 11.83 | 334,000 |
Feb 29, 2024 | 11.82 | 12.00 | 11.63 | 11.75 | 11.75 | 510,000 |
Feb 28, 2024 | 11.84 | 12.02 | 11.55 | 11.64 | 11.64 | 728,300 |
Feb 27, 2024 | 11.46 | 11.94 | 11.46 | 11.89 | 11.89 | 493,600 |
Feb 26, 2024 | 11.21 | 11.74 | 11.21 | 11.41 | 11.41 | 569,200 |
Feb 23, 2024 | 10.93 | 11.26 | 10.77 | 11.25 | 11.25 | 605,000 |
Feb 22, 2024 | 12.80 | 12.88 | 11.00 | 11.04 | 11.04 | 969,400 |
Feb 21, 2024 | 12.86 | 12.86 | 12.29 | 12.43 | 12.43 | 356,200 |
Feb 20, 2024 | 12.57 | 12.84 | 12.47 | 12.81 | 12.81 | 299,600 |
Feb 16, 2024 | 12.83 | 13.00 | 12.72 | 12.74 | 12.74 | 249,500 |
Feb 15, 2024 | 12.70 | 13.08 | 12.67 | 12.97 | 12.97 | 237,900 |
Feb 14, 2024 | 12.77 | 12.88 | 12.52 | 12.60 | 12.60 | 238,500 |
Feb 13, 2024 | 13.16 | 13.28 | 12.53 | 12.57 | 12.57 | 231,300 |
Feb 12, 2024 | 13.22 | 13.61 | 13.22 | 13.55 | 13.55 | 145,200 |
Feb 9, 2024 | 13.27 | 13.32 | 13.14 | 13.22 | 13.22 | 142,500 |
Feb 8, 2024 | 13.06 | 13.28 | 12.86 | 13.25 | 13.25 | 152,300 |
Feb 7, 2024 | 13.38 | 13.39 | 13.01 | 13.08 | 13.08 | 149,700 |
Feb 6, 2024 | 13.20 | 13.50 | 13.20 | 13.34 | 13.34 | 188,300 |
Feb 5, 2024 | 13.51 | 13.51 | 13.15 | 13.22 | 13.22 | 191,300 |
Feb 2, 2024 | 13.78 | 13.89 | 13.67 | 13.68 | 13.68 | 160,600 |
Feb 1, 2024 | 13.81 | 13.98 | 13.51 | 13.98 | 13.98 | 282,400 |
Jan 31, 2024 | 14.00 | 14.18 | 13.77 | 13.78 | 13.78 | 269,600 |
Jan 30, 2024 | 14.18 | 14.31 | 13.98 | 13.98 | 13.98 | 166,400 |
Jan 29, 2024 | 14.33 | 14.36 | 14.18 | 14.30 | 14.30 | 147,400 |
Jan 26, 2024 | 14.64 | 14.69 | 14.35 | 14.37 | 14.37 | 107,200 |
Jan 25, 2024 | 14.79 | 14.91 | 14.48 | 14.53 | 14.53 | 180,300 |
Jan 24, 2024 | 14.50 | 14.59 | 14.41 | 14.56 | 14.56 | 183,400 |
Jan 23, 2024 | 14.64 | 14.68 | 14.37 | 14.38 | 14.38 | 160,500 |
Jan 22, 2024 | 14.18 | 14.47 | 14.14 | 14.44 | 14.44 | 143,900 |
Jan 19, 2024 | 14.08 | 14.14 | 13.78 | 14.05 | 14.05 | 136,100 |
Jan 18, 2024 | 13.90 | 14.01 | 13.80 | 14.01 | 14.01 | 132,400 |
Jan 17, 2024 | 13.68 | 13.84 | 13.61 | 13.80 | 13.80 | 148,800 |
Jan 16, 2024 | 13.86 | 13.96 | 13.82 | 13.88 | 13.88 | 178,500 |
Jan 12, 2024 | 14.17 | 14.22 | 13.91 | 14.01 | 14.01 | 121,700 |
Jan 11, 2024 | 14.03 | 14.10 | 13.76 | 14.09 | 14.09 | 191,800 |
Jan 10, 2024 | 13.99 | 14.16 | 13.86 | 14.09 | 14.09 | 186,000 |
Jan 9, 2024 | 14.30 | 14.30 | 13.98 | 14.02 | 14.02 | 214,300 |
Jan 8, 2024 | 14.45 | 14.62 | 14.35 | 14.51 | 14.51 | 150,100 |
Jan 5, 2024 | 14.24 | 14.49 | 14.24 | 14.37 | 14.37 | 229,500 |
Jan 4, 2024 | 14.60 | 14.64 | 14.35 | 14.40 | 14.40 | 369,500 |
Jan 3, 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | 305,500 |
Jan 2, 2024 | 15.26 | 15.60 | 15.25 | 15.28 | 15.28 | 214,200 |
Dec 29, 2023 | 15.58 | 15.59 | 15.31 | 15.34 | 15.34 | 217,200 |
Dec 28, 2023 | 15.47 | 15.61 | 15.45 | 15.60 | 15.60 | 137,000 |
Dec 27, 2023 | 15.71 | 15.76 | 15.50 | 15.53 | 15.53 | 154,100 |
Dec 26, 2023 | 15.67 | 15.67 | 15.45 | 15.64 | 15.64 | 182,500 |
Dec 22, 2023 | 15.88 | 15.93 | 15.59 | 15.60 | 15.60 | 217,500 |
Dec 21, 2023 | 15.64 | 15.81 | 15.61 | 15.78 | 15.78 | 236,900 |
Dec 20, 2023 | 15.88 | 16.14 | 15.47 | 15.53 | 15.53 | 382,200 |
Dec 19, 2023 | 15.81 | 15.94 | 15.72 | 15.88 | 15.88 | 411,500 |
Dec 18, 2023 | 15.82 | 15.97 | 15.62 | 15.67 | 15.67 | 464,000 |
Dec 15, 2023 | 15.83 | 16.02 | 15.47 | 15.67 | 15.67 | 3,006,700 |
Dec 14, 2023 | 15.27 | 15.74 | 15.27 | 15.56 | 15.56 | 672,700 |
Dec 13, 2023 | 14.69 | 15.21 | 14.58 | 15.08 | 15.08 | 553,900 |
Dec 12, 2023 | 14.66 | 14.91 | 14.53 | 14.73 | 14.73 | 436,400 |
Dec 11, 2023 | 14.51 | 14.70 | 14.48 | 14.66 | 14.66 | 308,500 |
Dec 8, 2023 | 14.50 | 14.61 | 14.26 | 14.49 | 14.49 | 368,700 |
Dec 7, 2023 | 14.37 | 14.50 | 14.21 | 14.49 | 14.49 | 314,800 |
Dec 6, 2023 | 14.73 | 14.89 | 14.23 | 14.30 | 14.30 | 296,800 |
Dec 5, 2023 | 15.03 | 15.16 | 14.52 | 14.66 | 14.66 | 423,900 |
Dec 4, 2023 | 14.48 | 15.14 | 14.37 | 15.10 | 15.10 | 487,800 |
Dec 1, 2023 | 13.87 | 14.56 | 13.87 | 14.54 | 14.54 | 364,900 |
Nov 30, 2023 | 14.15 | 14.25 | 13.85 | 13.94 | 13.94 | 425,800 |
Nov 29, 2023 | 13.92 | 14.17 | 13.88 | 14.11 | 14.11 | 317,100 |
Nov 28, 2023 | 13.81 | 13.87 | 13.69 | 13.78 | 13.78 | 486,200 |
Nov 27, 2023 | 13.67 | 13.86 | 13.67 | 13.81 | 13.81 | 334,300 |
Nov 24, 2023 | 13.58 | 13.86 | 13.58 | 13.74 | 13.74 | 143,200 |
Nov 22, 2023 | 13.81 | 13.98 | 13.58 | 13.61 | 13.61 | 317,000 |
Nov 21, 2023 | 13.84 | 13.93 | 13.69 | 13.72 | 13.72 | 254,300 |
Nov 20, 2023 | 13.66 | 13.92 | 13.66 | 13.91 | 13.91 | 242,700 |
Nov 17, 2023 | 13.56 | 13.98 | 13.54 | 13.72 | 13.72 | 282,800 |
Nov 16, 2023 | 13.48 | 13.50 | 13.24 | 13.41 | 13.41 | 579,900 |
Nov 15, 2023 | 13.40 | 13.61 | 13.33 | 13.50 | 13.50 | 319,900 |
Nov 14, 2023 | 13.08 | 13.34 | 13.08 | 13.34 | 13.34 | 355,500 |
Nov 13, 2023 | 13.17 | 13.29 | 12.79 | 12.80 | 12.80 | 236,100 |
Nov 10, 2023 | 13.13 | 13.20 | 12.95 | 13.09 | 13.09 | 216,600 |
Nov 9, 2023 | 13.11 | 13.30 | 13.05 | 13.10 | 13.10 | 312,400 |
Nov 8, 2023 | 12.60 | 13.02 | 12.57 | 13.02 | 13.02 | 360,800 |
Nov 7, 2023 | 12.64 | 12.64 | 12.29 | 12.47 | 12.47 | 463,400 |
Nov 6, 2023 | 11.94 | 12.80 | 11.90 | 12.76 | 12.76 | 530,500 |
Nov 3, 2023 | 11.98 | 12.14 | 11.80 | 11.89 | 11.89 | 355,500 |
Nov 2, 2023 | 11.55 | 11.84 | 11.40 | 11.82 | 11.82 | 603,200 |
Nov 1, 2023 | 11.01 | 11.13 | 10.90 | 11.10 | 11.10 | 377,000 |
Oct 31, 2023 | 10.83 | 11.14 | 10.82 | 11.07 | 11.07 | 437,100 |
Oct 30, 2023 | 11.00 | 11.16 | 10.80 | 10.86 | 10.86 | 432,600 |
Oct 27, 2023 | 10.80 | 10.92 | 10.60 | 10.82 | 10.82 | 435,700 |
Oct 26, 2023 | 10.74 | 11.20 | 10.67 | 10.87 | 10.87 | 456,200 |
Oct 25, 2023 | 10.71 | 10.94 | 10.48 | 10.69 | 10.69 | 583,600 |
Oct 24, 2023 | 11.11 | 11.69 | 10.15 | 10.70 | 10.70 | 2,107,300 |
Oct 23, 2023 | 13.91 | 14.05 | 13.61 | 13.66 | 13.66 | 499,800 |
Oct 20, 2023 | 14.33 | 14.41 | 13.88 | 13.91 | 13.91 | 279,700 |
Oct 19, 2023 | 14.42 | 14.44 | 14.13 | 14.23 | 14.23 | 362,600 |
Oct 18, 2023 | 14.68 | 14.68 | 14.41 | 14.50 | 14.50 | 139,600 |
Oct 17, 2023 | 14.60 | 14.84 | 14.60 | 14.75 | 14.75 | 201,300 |
Oct 16, 2023 | 14.73 | 14.82 | 14.55 | 14.65 | 14.65 | 171,000 |
Oct 13, 2023 | 14.93 | 14.98 | 14.49 | 14.60 | 14.60 | 136,000 |
Oct 12, 2023 | 15.21 | 15.21 | 14.85 | 14.98 | 14.98 | 101,500 |
Oct 11, 2023 | 15.14 | 15.23 | 15.07 | 15.13 | 15.13 | 90,600 |
Oct 10, 2023 | 15.01 | 15.19 | 14.99 | 15.17 | 15.17 | 215,300 |
Oct 9, 2023 | 14.86 | 15.17 | 14.84 | 15.01 | 15.01 | 157,300 |
Oct 6, 2023 | 14.81 | 15.06 | 14.78 | 14.88 | 14.88 | 134,700 |
Oct 5, 2023 | 14.84 | 14.96 | 14.71 | 14.93 | 14.93 | 180,000 |
Oct 4, 2023 | 14.85 | 15.07 | 14.81 | 14.91 | 14.91 | 136,700 |
Oct 3, 2023 | 14.89 | 14.90 | 14.70 | 14.84 | 14.84 | 158,200 |
Oct 2, 2023 | 14.69 | 14.93 | 14.49 | 14.92 | 14.92 | 276,100 |
Sep 29, 2023 | 14.81 | 14.90 | 14.66 | 14.67 | 14.67 | 291,700 |
Sep 28, 2023 | 14.41 | 14.74 | 14.41 | 14.74 | 14.74 | 375,700 |
Sep 27, 2023 | 14.09 | 14.45 | 14.06 | 14.43 | 14.43 | 149,000 |
Sep 26, 2023 | 14.22 | 14.40 | 13.92 | 13.93 | 13.93 | 233,400 |
Sep 25, 2023 | 14.36 | 14.53 | 14.28 | 14.33 | 14.33 | 110,800 |
Sep 22, 2023 | 14.69 | 14.74 | 14.32 | 14.39 | 14.39 | 207,000 |
Sep 21, 2023 | 14.20 | 14.67 | 14.19 | 14.65 | 14.65 | 244,800 |
Sep 20, 2023 | 14.30 | 14.50 | 14.23 | 14.24 | 14.24 | 151,900 |
Sep 19, 2023 | 14.03 | 14.38 | 14.02 | 14.21 | 14.21 | 326,200 |
Sep 18, 2023 | 13.93 | 14.14 | 13.74 | 13.95 | 13.95 | 413,000 |
Sep 15, 2023 | 13.91 | 14.22 | 13.90 | 13.98 | 13.98 | 913,400 |
Sep 14, 2023 | 13.83 | 14.02 | 13.80 | 13.92 | 13.92 | 345,500 |
Sep 13, 2023 | 13.90 | 14.00 | 13.65 | 13.71 | 13.71 | 355,700 |
Sep 12, 2023 | 14.11 | 14.17 | 13.79 | 13.86 | 13.86 | 261,500 |
Sep 11, 2023 | 14.15 | 14.19 | 13.96 | 14.07 | 14.07 | 177,600 |
Sep 8, 2023 | 14.07 | 14.10 | 13.79 | 14.08 | 14.08 | 240,600 |
Sep 7, 2023 | 14.21 | 14.21 | 13.73 | 13.97 | 13.97 | 392,100 |
Sep 6, 2023 | 14.61 | 14.69 | 14.19 | 14.21 | 14.21 | 176,700 |
Sep 5, 2023 | 15.05 | 15.05 | 14.08 | 14.57 | 14.57 | 237,800 |
Sep 1, 2023 | 15.16 | 15.25 | 15.06 | 15.10 | 15.10 | 141,700 |
Aug 31, 2023 | 15.30 | 15.41 | 15.11 | 15.13 | 15.13 | 195,800 |
Aug 30, 2023 | 15.29 | 15.42 | 15.24 | 15.37 | 15.37 | 101,500 |
Aug 29, 2023 | 15.45 | 15.59 | 15.32 | 15.36 | 15.36 | 112,900 |
Aug 28, 2023 | 15.42 | 15.56 | 15.37 | 15.49 | 15.49 | 136,300 |
Aug 25, 2023 | 15.40 | 15.43 | 15.20 | 15.39 | 15.39 | 120,600 |
Aug 24, 2023 | 15.36 | 15.57 | 15.21 | 15.37 | 15.37 | 137,900 |
Aug 23, 2023 | 15.62 | 15.68 | 15.12 | 15.41 | 15.41 | 411,800 |
Aug 22, 2023 | 15.05 | 15.63 | 15.02 | 15.60 | 15.60 | 320,300 |
Aug 21, 2023 | 15.20 | 15.31 | 14.92 | 14.98 | 14.98 | 189,100 |
Aug 18, 2023 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 228,000 |
Aug 17, 2023 | 15.08 | 15.24 | 14.93 | 15.18 | 15.18 | 234,800 |
Aug 16, 2023 | 15.05 | 15.38 | 15.05 | 15.10 | 15.10 | 172,200 |
Aug 15, 2023 | 15.10 | 15.36 | 14.88 | 15.10 | 15.10 | 180,600 |
Aug 14, 2023 | 15.11 | 15.30 | 14.91 | 15.30 | 15.30 | 130,200 |
Aug 11, 2023 | 15.27 | 15.42 | 15.15 | 15.23 | 15.23 | 102,400 |
Aug 10, 2023 | 15.36 | 15.51 | 15.08 | 15.29 | 15.29 | 79,200 |
Aug 9, 2023 | 15.27 | 15.40 | 15.10 | 15.34 | 15.34 | 104,100 |
Aug 8, 2023 | 15.44 | 15.46 | 15.00 | 15.25 | 15.25 | 150,200 |
Aug 7, 2023 | 15.28 | 15.75 | 15.28 | 15.73 | 15.73 | 147,100 |
Aug 4, 2023 | 15.21 | 15.48 | 15.17 | 15.19 | 15.19 | 136,300 |
Aug 3, 2023 | 14.87 | 15.35 | 14.75 | 15.33 | 15.33 | 222,000 |
Aug 2, 2023 | 14.76 | 15.05 | 14.76 | 14.98 | 14.98 | 136,800 |
Aug 1, 2023 | 14.84 | 15.13 | 14.66 | 14.91 | 14.91 | 169,800 |
Jul 31, 2023 | 14.81 | 15.05 | 14.78 | 14.95 | 14.95 | 197,000 |
Jul 28, 2023 | 15.20 | 15.24 | 14.83 | 14.93 | 14.93 | 155,300 |
Jul 27, 2023 | 14.73 | 15.14 | 14.70 | 15.06 | 15.06 | 290,800 |
Jul 26, 2023 | 14.95 | 15.44 | 14.53 | 14.61 | 14.61 | 463,500 |
Jul 25, 2023 | 14.64 | 15.60 | 13.52 | 14.92 | 14.92 | 914,000 |
Jul 24, 2023 | 17.94 | 18.36 | 17.94 | 18.29 | 18.29 | 106,000 |
Jul 21, 2023 | 18.61 | 18.61 | 18.00 | 18.09 | 18.09 | 104,400 |
Jul 20, 2023 | 18.75 | 18.81 | 18.42 | 18.52 | 18.52 | 130,500 |
Jul 19, 2023 | 18.88 | 19.06 | 18.72 | 18.98 | 18.98 | 126,900 |
Jul 18, 2023 | 18.39 | 18.91 | 18.36 | 18.86 | 18.86 | 103,400 |
Jul 17, 2023 | 18.13 | 18.67 | 18.13 | 18.36 | 18.36 | 147,500 |
Jul 14, 2023 | 17.88 | 18.21 | 17.71 | 18.21 | 18.21 | 123,200 |
Jul 13, 2023 | 17.86 | 17.99 | 17.73 | 17.87 | 17.87 | 109,700 |
Jul 12, 2023 | 18.00 | 18.08 | 17.75 | 17.76 | 17.76 | 121,400 |
Jul 11, 2023 | 17.70 | 17.89 | 17.66 | 17.75 | 17.75 | 114,000 |
Jul 10, 2023 | 17.50 | 17.96 | 17.50 | 17.68 | 17.68 | 115,900 |
Jul 7, 2023 | 17.30 | 17.71 | 17.30 | 17.57 | 17.57 | 262,900 |
Jul 6, 2023 | 17.49 | 17.59 | 17.21 | 17.32 | 17.32 | 99,700 |
Jul 5, 2023 | 17.70 | 17.95 | 17.44 | 17.68 | 17.68 | 153,800 |
Jul 3, 2023 | 17.60 | 17.84 | 17.55 | 17.77 | 17.77 | 52,600 |
Jun 30, 2023 | 17.91 | 17.97 | 17.70 | 17.71 | 17.71 | 102,500 |
Jun 29, 2023 | 17.55 | 18.01 | 17.55 | 17.77 | 17.77 | 83,600 |
Jun 28, 2023 | 17.60 | 17.62 | 17.29 | 17.55 | 17.55 | 132,200 |
Jun 27, 2023 | 17.71 | 17.72 | 17.49 | 17.58 | 17.58 | 119,800 |
Jun 26, 2023 | 17.61 | 17.84 | 17.57 | 17.64 | 17.64 | 121,000 |
Jun 23, 2023 | 17.53 | 17.85 | 17.36 | 17.69 | 17.69 | 579,000 |
Jun 22, 2023 | 17.78 | 17.87 | 17.49 | 17.82 | 17.82 | 155,600 |
Jun 21, 2023 | 17.68 | 18.00 | 17.51 | 17.79 | 17.79 | 163,800 |
Jun 20, 2023 | 17.73 | 17.93 | 17.50 | 17.71 | 17.71 | 210,600 |
Jun 16, 2023 | 17.93 | 17.93 | 17.47 | 17.81 | 17.81 | 1,108,800 |
Jun 15, 2023 | 17.37 | 17.67 | 17.22 | 17.66 | 17.66 | 234,200 |
Jun 14, 2023 | 18.19 | 18.23 | 17.23 | 17.37 | 17.37 | 265,900 |
Jun 13, 2023 | 17.99 | 18.26 | 17.90 | 18.09 | 18.09 | 186,900 |
Jun 12, 2023 | 17.91 | 18.22 | 17.70 | 18.04 | 18.04 | 177,800 |
Jun 9, 2023 | 18.13 | 18.14 | 17.80 | 17.94 | 17.94 | 243,000 |
Jun 8, 2023 | 18.31 | 18.31 | 17.95 | 18.26 | 18.26 | 234,200 |
Jun 7, 2023 | 17.62 | 18.58 | 17.62 | 18.51 | 18.51 | 250,100 |
Jun 6, 2023 | 16.82 | 17.58 | 16.69 | 17.52 | 17.52 | 154,900 |
Jun 5, 2023 | 17.12 | 17.18 | 16.63 | 16.88 | 16.88 | 172,900 |
Jun 2, 2023 | 16.96 | 17.54 | 16.93 | 17.46 | 17.46 | 141,500 |
Jun 1, 2023 | 16.60 | 16.87 | 16.34 | 16.69 | 16.69 | 148,000 |
May 31, 2023 | 16.87 | 16.90 | 16.45 | 16.54 | 16.54 | 436,400 |
May 30, 2023 | 17.06 | 17.07 | 16.74 | 16.92 | 16.92 | 121,200 |
May 26, 2023 | 17.07 | 17.37 | 16.98 | 17.06 | 17.06 | 84,500 |
May 25, 2023 | 17.13 | 17.38 | 16.97 | 17.14 | 17.14 | 111,900 |
May 24, 2023 | 17.34 | 17.43 | 17.12 | 17.29 | 17.29 | 126,700 |
May 23, 2023 | 17.22 | 17.92 | 17.22 | 17.46 | 17.46 | 204,700 |
May 22, 2023 | 16.90 | 17.74 | 16.77 | 17.51 | 17.51 | 253,300 |
May 19, 2023 | 16.26 | 16.26 | 15.81 | 16.04 | 16.04 | 146,900 |
May 18, 2023 | 15.56 | 16.13 | 15.56 | 16.09 | 16.09 | 129,700 |
May 17, 2023 | 15.36 | 15.77 | 15.25 | 15.69 | 15.69 | 211,100 |
May 16, 2023 | 15.35 | 15.48 | 15.18 | 15.29 | 15.29 | 101,700 |
May 15, 2023 | 15.40 | 15.54 | 15.35 | 15.48 | 15.48 | 110,400 |
May 12, 2023 | 15.45 | 15.54 | 15.27 | 15.40 | 15.40 | 128,900 |
May 11, 2023 | 15.14 | 15.46 | 15.14 | 15.40 | 15.40 | 128,600 |
May 10, 2023 | 15.21 | 15.36 | 14.96 | 15.33 | 15.33 | 159,000 |
May 9, 2023 | 15.07 | 15.12 | 14.87 | 14.99 | 14.99 | 133,500 |
May 8, 2023 | 15.28 | 15.29 | 14.89 | 15.09 | 15.09 | 228,000 |
May 5, 2023 | 15.29 | 15.29 | 14.85 | 15.18 | 15.18 | 219,400 |
May 4, 2023 | 14.97 | 15.25 | 14.94 | 15.02 | 15.02 | 203,900 |
May 3, 2023 | 15.00 | 15.33 | 14.91 | 15.05 | 15.05 | 237,900 |
May 2, 2023 | 15.17 | 15.28 | 14.81 | 14.98 | 14.98 | 218,500 |
May 1, 2023 | 15.15 | 15.27 | 15.03 | 15.21 | 15.21 | 238,500 |
Apr 28, 2023 | 15.35 | 15.57 | 15.13 | 15.15 | 15.15 | 262,300 |
Apr 27, 2023 | 15.53 | 15.53 | 15.20 | 15.40 | 15.40 | 231,800 |
Apr 26, 2023 | 15.00 | 15.61 | 14.98 | 15.35 | 15.35 | 297,100 |
Apr 25, 2023 | 16.85 | 16.90 | 14.20 | 15.05 | 15.05 | 822,800 |
Apr 24, 2023 | 17.41 | 17.54 | 17.21 | 17.28 | 17.28 | 167,900 |
Apr 21, 2023 | 17.76 | 17.76 | 17.36 | 17.45 | 17.45 | 171,400 |
Apr 20, 2023 | 17.81 | 17.86 | 17.60 | 17.77 | 17.77 | 141,600 |
Related Tickers
HSON Hudson Global, Inc.
16.90
0.00%
HSII Heidrick & Struggles International, Inc.
30.50
+3.25%
RANJY Randstad N.V.
25.53
-0.12%
MAN ManpowerGroup Inc.
74.84
+1.09%
TNET TriNet Group, Inc.
128.26
-0.96%
TEAMLEASE.NS TeamLease Services Limited
3,286.55
-1.57%
KELYB Kelly Services, Inc.
23.51
+1.56%
BGSF BGSF, Inc.
9.06
-0.44%
HQI HireQuest, Inc.
12.35
+2.57%
KFRC Kforce Inc.
63.56
+1.19%