American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Trueblue, Inc.

TBI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TBI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TBI by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
TBI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TBI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TBI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TBI holdings by institutional investors

Insider Trading

Quarterly net insider trading by TBI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $70,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $60,000 Apr 20, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $60,000 Jan 20, 2026 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $60,000 Oct 21, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Banking
  • $80,000 Jul 21, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Banking
  • $70,000 Apr 21, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Banking
  • $50,000 Jan 20, 2025 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Banking
  • $80,000 Oct 21, 2024 Issue: Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $60,000 Jul 22, 2024 Issue: Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $70,000 Jan 22, 2024 Issue: Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $70,000 Oct 20, 2023 Issue: Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $100,000 Jul 20, 2023 Issue: Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $80,000 Jan 20, 2023 Issue: Banking Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $70,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $60,000 Jul 19, 2022 Issue: Labor Issues/Antitrust/Workplace
  • $60,000 Apr 20, 2022 Issue: Labor Issues/Antitrust/Workplace
  • $70,000 Jan 20, 2022 Issue: Labor Issues/Antitrust/Workplace
  • $60,000 Oct 20, 2021 Issue: Labor Issues/Antitrust/Workplace
  • $60,000 Jul 17, 2021 Issue: Labor Issues/Antitrust/Workplace
  • $50,000 Apr 20, 2021 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $50,000 Jan 20, 2021 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $70,000 Oct 19, 2020 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $60,000 Jul 20, 2020 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $60,000 Apr 22, 2020 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $60,000 Jan 20, 2020 Issue: Education Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $60,000 Nov 11, 2019 Issue: Taxation/Internal Revenue Code Telecommunications Education Labor Issues/Antitrust/Workplace
  • $70,000 Oct 21, 2019 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Education
  • $70,000 Jul 19, 2019 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Telecommunications Education
  • $60,000 Jan 18, 2019 Issue: Taxation/Internal Revenue Code Telecommunications Education Labor Issues/Antitrust/Workplace
  • $60,000 Oct 22, 2018 Issue: Labor Issues/Antitrust/Workplace Education Telecommunications Taxation/Internal Revenue Code
  • $80,000 Jul 21, 2018 Issue: Labor Issues/Antitrust/Workplace Education Taxation/Internal Revenue Code Telecommunications
  • $70,000 Apr 19, 2018 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Telecommunications Education
  • $60,000 Jan 22, 2018 Issue: Immigration Education Taxation/Internal Revenue Code Telecommunications Labor Issues/Antitrust/Workplace
  • $70,000 Oct 20, 2017 Issue: Labor Issues/Antitrust/Workplace Education Immigration Health Issues Taxation/Internal Revenue Code Telecommunications
  • $70,000 Jul 20, 2017 Issue: Immigration Health Issues Taxation/Internal Revenue Code Telecommunications Education Labor Issues/Antitrust/Workplace
  • $60,000 Apr 20, 2017 Issue: Labor Issues/Antitrust/Workplace Education Immigration Taxation/Internal Revenue Code Telecommunications Health Issues
  • $60,000 Jan 20, 2017 Issue: Labor Issues/Antitrust/Workplace Immigration Telecommunications Health Issues Education
  • $70,000 Oct 18, 2016 Issue: Labor Issues/Antitrust/Workplace Education Telecommunications Health Issues Immigration
  • $80,000 Jul 20, 2016 Issue: Labor Issues/Antitrust/Workplace Immigration Telecommunications Health Issues Education
  • $60,000 Apr 20, 2016 Issue: Immigration Taxation/Internal Revenue Code Health Issues Education Labor Issues/Antitrust/Workplace
  • $80,000 Jan 20, 2016 Issue: Immigration Taxation/Internal Revenue Code Health Issues Education Labor Issues/Antitrust/Workplace
  • $80,000 Oct 20, 2015 Issue: Education Immigration Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $80,000 Jul 17, 2015 Issue: Health Issues Immigration Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $80,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code Health Issues Immigration Labor Issues/Antitrust/Workplace
  • $80,000 Jan 20, 2015 Issue: Health Issues Immigration Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
  • $70,000 Oct 21, 2014 Issue: Immigration Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $85,000 Jul 18, 2014 Issue: Immigration Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Health Issues
  • $55,000 Apr 21, 2014 Issue: Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $70,000 Jan 21, 2014 Issue: Labor Issues/Antitrust/Workplace Health Issues Taxation/Internal Revenue Code
  • $70,000 Oct 18, 2013 Issue: Labor Issues/Antitrust/Workplace Health Issues Taxation/Internal Revenue Code
  • $80,000 Jul 19, 2013 Issue: Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $70,000 Apr 19, 2013 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Health Issues Budget/Appropriations
  • $80,000 Jan 17, 2013 Issue: Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $90,000 Oct 20, 2012 Issue: Labor Issues/Antitrust/Workplace Health Issues Taxation/Internal Revenue Code
  • $110,000 Jul 19, 2012 Issue: Labor Issues/Antitrust/Workplace Health Issues Unemployment Taxation/Internal Revenue Code
  • $100,000 Apr 19, 2012 Issue: Labor Issues/Antitrust/Workplace Unemployment Taxation/Internal Revenue Code Health Issues
  • $100,000 Apr 19, 2012 Issue: Labor Issues/Antitrust/Workplace Health Issues Taxation/Internal Revenue Code
  • $100,000 Oct 16, 2011 Issue: Health Issues Taxation/Internal Revenue Code Unemployment
  • $90,000 Jul 17, 2011 Issue: Taxation/Internal Revenue Code Health Issues
  • $80,000 Apr 17, 2011 Issue: Health Issues Taxation/Internal Revenue Code
  • $110,000 Jan 18, 2011 Issue: Health Issues
  • $160,000 Oct 19, 2010 Issue: Health Issues
  • $120,000 Jul 19, 2010 Issue: Health Issues
  • $110,000 Apr 19, 2010 Issue: Health Issues
  • $60,000 Jan 18, 2010 Issue: Health Issues
  • $10,000 Oct 15, 2009 Issue: Health Issues
  • $20,000 Jul 16, 2009 Issue: Labor Issues/Antitrust/Workplace Health Issues
  • $20,000 Apr 20, 2009 Issue: Labor Issues/Antitrust/Workplace
  • $20,000 Jan 20, 2009 Issue: Labor Issues/Antitrust/Workplace
  • $20,000 Oct 17, 2008 Issue: Labor Issues/Antitrust/Workplace
  • $20,000 Jul 20, 2008 Issue: Labor Issues/Antitrust/Workplace
  • $20,000 Apr 17, 2008 Issue: Labor Issues/Antitrust/Workplace
  • $20,000 Feb 14, 2008 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Immigration
  • $40,000 Aug 07, 2007 Issue: Labor Issues/Antitrust/Workplace Immigration Taxation/Internal Revenue Code
  • $40,000 Feb 07, 2007 Issue: Labor Issues/Antitrust/Workplace Immigration Taxation/Internal Revenue Code
  • $40,000 Aug 01, 2006 Issue: Immigration Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $20,000 Feb 12, 2006 Issue: Taxation/Internal Revenue Code Immigration Labor Issues/Antitrust/Workplace
  • $20,000 Jul 13, 2005 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Torts
  • $20,000 Feb 10, 2005 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Torts
  • $20,000 Aug 16, 2004 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Torts
  • $20,000 Feb 17, 2004 Issue: Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Torts
  • $20,000 Nov 07, 2003 Issue: Labor Issues/Antitrust/Workplace
  • $20,000 Aug 02, 2002 Issue: Labor Issues/Antitrust/Workplace
Revolving Door

Former government officials who have lobbied for TBI

6 former government officials from 3 congressional offices at 1 lobbying firm have lobbied for TBI, most recently Apr 21, 2025.

  • Thomas MacArthur
    Ryan Carney House New Chief of Staff, Rep. Tom MacArthur; Chief of Staff, Rep. Bryan Steil; Staff Director, House Select Committee on Economic Disparity and Fairness in Growth; Senior Advisor, Committee on House Administration Formerly with Thomas MacArthur · K&L GATES, LLP · Apr 21, 2025
  • Charles E. Schumer
    Scott Gelbman Senate New Staff Assistant/Legislative Correspondent/Legislative Assistant, Senator Chuck Schumer Formerly with Charles E. Schumer · K&L GATES, LLP · Oct 20, 2023
  • Brenden Chainey House New Legislative Counsel and Legislative Director, Rep. Chaka Fatah Formerly Chaka Fatah · K&L GATES, LLP · Jan 20, 2023
  • Roderick Hall House New Asst Administrator for Government Affairs, FAA; Deputy Chief of Staff/LA/District Outreach Director, Rep Johnson Formerly Johnson · K&L GATES, LLP · Jan 20, 2023
  • Greg Walden
    Lauren Flynn House New Leg. Correspondent, Leg. Asst, to Rep. Greg Walden Formerly with Greg Walden · K&L GATES, LLP · Apr 22, 2019
  • Bart Gordon House New U.S. Congressman Formerly U.S. Congressman · K&L GATES, LLP · May 09, 2017
Corporate Lobbying

TBI Estimated quarterly lobbying spending

Revenue Breakdown

TBI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TBI Income Statement
TBI Balance Sheet
TBI Cash Flow
U.S. Patents

New TBI patent grants

  • Patent Title: Dynamic geofencing for temporary work time validation Jul. 28, 2026
  • Patent Title: Systems and methods for staffing master controller Apr. 14, 2026
  • Patent Title: Recommendation platform for skill development Mar. 24, 2026
  • Patent Title: Recommendation platform for skill development Dec. 30, 2025
  • Patent Title: Onboarding identifier for blockchain Oct. 21, 2025
  • Patent Title: Unique timecard identifier for blockchain Oct. 07, 2025
  • Patent Title: Dynamic geofencing for temporary work time validation Dec. 31, 2024
  • Patent Title: Recommendation platform for skill development Oct. 08, 2024
  • Patent Title: Recommendation platform for skill development May. 21, 2024
  • Patent Title: Analysis and processing of skills related data from a communications session with improved latency Apr. 09, 2024
  • Patent Title: Recommendation platform for skill development Nov. 21, 2023
  • Patent Title: Recommendation platform for skill development Oct. 17, 2023
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to TBI from public contracts

TBI News

Recent insights relating to TBI

CNBC Recommendations

Recent picks made for TBI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TBI

TBI Analyst Ratings

TBI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TBI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TBI stock a Buy, Sell, or Hold?

  • What is the price target for $TBI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TBI Top Shareholders
Shareholder
Shares Held
TBI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TBI stock?

  • Who owns the most shares of $TBI stock?

  • What funds own $TBI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TBI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TBI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TBI

TrueBlue Inc is a provider of specialized workforce solutions that connect employers with talent. Its reportable segments include PeopleReady, which provides blue-collar contingent staffing and delivers on-demand and skilled labor across industries such as construction, transportation, retail, hospitality, and energy. The PeopleManagement segment offers contingent labor and outsourced industrial workforce solutions, mainly on-site at client facilities, through its OnSite and Centerline operations, focusing on workforce management and commercial driver services. PeopleSolutions delivers services focused on professional and specialized talent acquisition, as well as workforce management and compliance. The company generates the majority of its revenue from the PeopleReady segment.

  • Address Tacoma, WA
  • Market Cap 302.6 million
  • Employees 3,500
  • Industrial Classification Services-Help Supply Services

Trueblue, Inc. (TBI) Historical Stock Prices

Trueblue, Inc. (TBI) closed at $9.94 on September 22, 2026. Over the past year its adjusted close ranged from $3.31 to $10.85. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-6.31%
  • 3 months+54.35%
  • Year to date+118.46%
  • 1 year+54.35%
  • 3 years-30.92%
  • 5 years-63.70%
  • Max-61.25%
See every congressional and insider trade on the TBI price chart

Quiver Premium charts TBI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 9.35 9.97 9.35 9.94 9.94 650,853
Sep 21, 2026 9.01 9.40 8.96 9.21 9.21 306,882
Sep 18, 2026 9.07 9.07 8.62 8.94 8.94 820,141
Sep 17, 2026 9.18 9.23 9.02 9.06 9.06 163,351
Sep 16, 2026 9.07 9.23 8.94 9.05 9.05 234,326
Sep 15, 2026 9.30 9.38 8.99 9.06 9.06 221,478
Sep 14, 2026 8.84 9.51 8.84 9.49 9.49 363,700
Sep 11, 2026 9.26 9.26 8.68 8.75 8.75 298,736
Sep 10, 2026 9.07 9.31 8.94 9.06 9.06 598,935
Sep 9, 2026 9.33 9.50 8.92 9.07 9.07 366,657
Sep 8, 2026 9.82 9.82 9.29 9.39 9.39 274,597
Sep 4, 2026 9.84 9.98 9.63 9.85 9.85 193,813
Sep 3, 2026 10.35 10.35 9.63 9.92 9.92 329,195
Sep 2, 2026 10.06 10.44 9.97 10.20 10.20 388,229
Sep 1, 2026 10.33 10.55 10.00 10.06 10.06 262,408
Aug 31, 2026 10.65 10.73 10.48 10.49 10.49 180,192
Aug 28, 2026 10.74 10.98 10.58 10.70 10.70 192,957
Aug 27, 2026 10.54 10.74 10.45 10.66 10.66 144,274
Aug 26, 2026 10.61 10.63 10.30 10.45 10.45 157,657
Aug 25, 2026 10.61 10.75 10.45 10.74 10.74 97,285
Aug 24, 2026 10.68 10.85 10.59 10.67 10.67 112,811
Aug 21, 2026 10.52 10.63 10.31 10.61 10.61 138,509
Aug 20, 2026 10.70 10.90 10.45 10.53 10.53 171,996
Aug 19, 2026 10.65 11.03 10.65 10.85 10.85 300,460
Aug 18, 2026 9.90 10.65 9.90 10.51 10.51 259,741
Aug 17, 2026 10.03 10.16 9.84 9.94 9.94 240,945
Aug 14, 2026 10.19 10.45 9.96 10.23 10.23 186,632
Aug 13, 2026 9.97 10.20 9.89 10.14 10.14 279,091
Aug 12, 2026 10.11 10.29 9.81 9.92 9.92 311,613
Aug 11, 2026 10.51 10.57 10.09 10.19 10.19 363,041
Aug 10, 2026 10.20 10.73 10.20 10.60 10.60 606,681
Aug 7, 2026 10.11 10.65 10.11 10.20 10.20 726,492
Aug 6, 2026 10.03 10.52 9.96 10.20 10.20 934,053
Aug 5, 2026 9.29 10.25 9.00 9.90 9.90 999,486
Aug 4, 2026 7.57 7.88 7.49 7.69 7.69 229,951
Aug 3, 2026 7.29 7.72 7.29 7.54 7.54 226,807
Jul 31, 2026 7.25 7.29 6.95 7.08 7.08 178,169
Jul 30, 2026 7.68 7.68 7.22 7.30 7.30 158,449
Jul 29, 2026 7.68 7.86 7.39 7.47 7.47 173,903
Jul 28, 2026 7.80 8.06 7.62 7.73 7.73 226,514
Jul 27, 2026 7.77 7.94 7.70 7.80 7.80 166,225
Jul 24, 2026 7.64 7.97 7.60 7.70 7.70 169,310
Jul 23, 2026 8.23 8.23 7.52 7.63 7.63 235,875
Jul 22, 2026 8.24 8.41 8.21 8.35 8.35 127,674
Jul 21, 2026 8.73 8.73 8.10 8.21 8.21 176,166
Jul 20, 2026 8.42 8.59 7.96 8.57 8.57 264,609
Jul 17, 2026 8.12 8.50 7.83 8.49 8.49 334,696
Jul 16, 2026 8.23 8.52 8.09 8.22 8.22 338,617
Jul 15, 2026 8.75 8.90 8.06 8.11 8.11 232,126
Jul 14, 2026 8.51 8.73 8.33 8.68 8.68 194,897
Jul 13, 2026 8.21 8.84 8.20 8.60 8.60 422,786
Jul 10, 2026 8.16 8.37 8.07 8.16 8.16 196,869
Jul 9, 2026 8.09 8.12 7.63 8.06 8.06 219,296
Jul 8, 2026 7.91 8.26 7.68 8.12 8.12 371,667
Jul 7, 2026 8.16 8.35 7.68 8.00 8.00 369,036
Jul 6, 2026 6.80 8.26 6.74 8.17 8.17 665,889
Jul 2, 2026 7.19 7.39 6.75 6.75 6.75 337,049
Jul 1, 2026 7.08 7.37 6.96 7.22 7.22 305,207
Jun 30, 2026 6.94 7.18 6.90 6.97 6.97 195,941
Jun 29, 2026 7.03 7.16 6.87 6.96 6.96 340,303
Jun 26, 2026 6.61 6.99 6.61 6.99 6.99 792,455
Jun 25, 2026 6.61 6.81 6.45 6.53 6.53 328,610
Jun 24, 2026 6.34 6.71 6.30 6.66 6.66 253,559
Jun 23, 2026 6.37 6.47 6.20 6.44 6.44 187,532
Jun 22, 2026 6.68 6.68 6.11 6.30 6.30 316,832
Jun 18, 2026 6.81 6.94 6.66 6.70 6.70 1,183,236
Jun 17, 2026 6.80 7.02 6.64 6.77 6.77 350,653
Jun 16, 2026 7.01 7.13 6.74 6.80 6.80 230,882
Jun 15, 2026 7.06 7.18 6.89 6.95 6.95 235,412
Jun 12, 2026 6.89 7.20 6.81 6.98 6.98 209,487
Jun 11, 2026 6.63 6.92 6.38 6.87 6.87 541,956
Jun 10, 2026 6.66 6.69 6.48 6.55 6.55 286,755
Jun 9, 2026 6.79 6.89 6.44 6.56 6.56 218,090
Jun 8, 2026 6.62 6.78 6.56 6.66 6.66 267,172
Jun 5, 2026 6.92 6.92 6.54 6.63 6.63 177,122
Jun 4, 2026 6.79 7.10 6.64 6.86 6.86 207,638
Jun 3, 2026 6.71 6.75 6.52 6.74 6.74 338,120
Jun 2, 2026 6.63 6.97 6.54 6.74 6.74 268,273
Jun 1, 2026 6.31 6.80 6.18 6.76 6.76 381,530
May 29, 2026 6.07 6.40 5.95 6.21 6.21 281,914
May 28, 2026 5.95 6.13 5.85 6.12 6.12 216,686
May 27, 2026 5.87 6.11 5.76 5.87 5.87 222,839
May 26, 2026 5.57 5.86 5.48 5.86 5.86 291,509
May 22, 2026 5.60 5.78 5.49 5.56 5.56 175,209
May 21, 2026 5.39 5.70 5.30 5.58 5.58 340,352
May 20, 2026 5.32 5.54 5.21 5.44 5.44 270,299
May 19, 2026 5.60 5.81 5.30 5.37 5.37 185,131
May 18, 2026 5.65 6.04 5.54 5.58 5.58 844,450
May 15, 2026 5.58 5.94 5.48 5.65 5.65 272,527
May 14, 2026 5.84 6.00 5.64 5.64 5.64 259,917
May 13, 2026 5.49 6.03 5.21 5.81 5.81 571,263
May 12, 2026 5.41 5.63 5.28 5.28 5.28 376,029
May 11, 2026 5.57 5.74 5.26 5.38 5.38 264,756
May 8, 2026 5.99 6.09 5.57 5.61 5.61 386,333
May 7, 2026 6.05 6.51 6.00 6.01 6.01 586,108
May 6, 2026 6.54 6.67 5.89 6.05 6.05 745,126
May 5, 2026 5.99 6.21 5.70 6.04 6.04 574,998
May 4, 2026 5.87 6.05 5.66 5.97 5.97 578,670
May 1, 2026 5.54 6.09 5.33 5.88 5.88 464,667
Apr 30, 2026 4.85 5.52 4.76 5.49 5.49 693,747
Apr 29, 2026 4.81 4.93 4.69 4.92 4.92 274,542
Apr 28, 2026 4.78 5.03 4.75 4.77 4.77 284,716
Apr 27, 2026 4.76 4.88 4.66 4.73 4.73 168,341
Apr 24, 2026 4.61 4.78 4.45 4.77 4.77 294,345
Apr 23, 2026 4.58 4.65 4.43 4.62 4.62 206,916
Apr 22, 2026 4.56 4.70 4.42 4.57 4.57 302,184
Apr 21, 2026 4.54 4.60 4.42 4.55 4.55 327,891
Apr 20, 2026 4.17 4.57 4.17 4.50 4.50 668,029
Apr 17, 2026 4.06 4.21 3.83 4.17 4.17 396,098
Apr 16, 2026 3.88 4.07 3.80 4.04 4.04 690,572
Apr 15, 2026 3.76 4.00 3.76 3.99 3.99 95,205
Apr 14, 2026 3.66 3.79 3.61 3.76 3.76 130,310
Apr 13, 2026 3.34 3.70 3.22 3.65 3.65 274,714
Apr 10, 2026 3.46 3.54 3.32 3.33 3.33 159,969
Apr 9, 2026 3.83 3.83 3.44 3.46 3.46 246,233
Apr 8, 2026 4.19 4.20 3.83 3.85 3.85 249,854
Apr 7, 2026 3.94 4.04 3.80 4.03 4.03 180,133
Apr 6, 2026 4.00 4.06 3.88 4.03 4.03 134,108
Apr 2, 2026 3.81 4.01 3.75 4.00 4.00 166,930
Apr 1, 2026 3.91 3.96 3.75 3.85 3.85 209,693
Mar 31, 2026 3.78 3.97 3.70 3.91 3.91 366,738
Mar 30, 2026 3.32 3.86 3.18 3.77 3.77 3,229,188
Mar 27, 2026 3.51 3.55 3.27 3.31 3.31 558,318
Mar 26, 2026 3.52 3.76 3.49 3.55 3.55 464,385
Mar 25, 2026 3.65 3.67 3.49 3.57 3.57 146,946
Mar 24, 2026 3.60 3.64 3.53 3.59 3.59 96,828
Mar 23, 2026 3.66 3.76 3.47 3.63 3.63 429,920
Mar 20, 2026 3.72 3.72 3.54 3.58 3.58 617,797
Mar 19, 2026 3.50 3.76 3.49 3.67 3.67 349,387
Mar 18, 2026 3.59 3.65 3.47 3.54 3.54 254,299
Mar 17, 2026 3.64 3.76 3.42 3.63 3.63 706,400
Mar 16, 2026 3.82 3.97 3.58 3.62 3.62 535,960
Mar 13, 2026 3.81 3.88 3.72 3.80 3.80 203,782
Mar 12, 2026 3.82 3.84 3.67 3.76 3.76 205,777
Mar 11, 2026 3.91 4.00 3.77 3.87 3.87 174,622
Mar 10, 2026 3.85 4.03 3.78 3.94 3.94 249,766
Mar 9, 2026 4.12 4.14 3.77 3.86 3.86 402,291
Mar 6, 2026 4.23 4.29 4.08 4.24 4.24 164,100
Mar 5, 2026 4.21 4.39 4.20 4.32 4.32 134,627
Mar 4, 2026 4.16 4.28 4.12 4.27 4.27 179,556
Mar 3, 2026 4.11 4.20 3.96 4.14 4.14 137,235
Mar 2, 2026 4.12 4.26 3.99 4.15 4.15 269,557
Feb 27, 2026 4.15 4.30 3.98 4.23 4.23 387,163
Feb 26, 2026 3.82 4.05 3.76 3.95 3.95 325,047
Feb 25, 2026 3.61 3.81 3.48 3.80 3.80 390,310
Feb 24, 2026 3.64 3.85 3.44 3.44 3.44 393,637
Feb 23, 2026 3.69 3.84 3.51 3.66 3.66 574,970
Feb 20, 2026 3.78 3.95 3.69 3.71 3.71 506,214
Feb 19, 2026 3.79 4.03 3.72 3.91 3.91 609,760
Feb 18, 2026 4.36 4.69 4.36 4.52 4.52 248,468
Feb 17, 2026 4.55 4.56 4.38 4.42 4.42 233,253
Feb 13, 2026 4.63 4.69 4.51 4.53 4.53 120,269
Feb 12, 2026 4.81 4.81 4.50 4.63 4.63 212,250
Feb 11, 2026 5.18 5.24 4.74 4.79 4.79 238,107
Feb 10, 2026 5.18 5.25 5.04 5.14 5.14 135,174
Feb 9, 2026 5.44 5.44 5.15 5.17 5.17 149,776
Feb 6, 2026 5.66 5.66 5.42 5.42 5.42 135,385
Feb 5, 2026 5.56 5.66 5.47 5.49 5.49 194,858
Feb 4, 2026 5.52 5.70 5.48 5.51 5.51 218,224
Feb 3, 2026 5.52 5.56 5.27 5.50 5.50 183,750
Feb 2, 2026 5.32 5.60 5.22 5.51 5.51 252,587
Jan 30, 2026 4.90 5.46 4.90 5.36 5.36 350,682
Jan 29, 2026 4.81 4.96 4.77 4.92 4.92 150,411
Jan 28, 2026 5.03 5.03 4.75 4.78 4.78 111,298
Jan 27, 2026 5.13 5.13 4.86 5.01 5.01 188,078
Jan 26, 2026 5.29 5.29 5.12 5.15 5.15 131,157
Jan 23, 2026 5.50 5.58 5.26 5.30 5.30 125,690
Jan 22, 2026 5.40 5.54 5.39 5.54 5.54 190,494
Jan 21, 2026 5.27 5.39 5.25 5.35 5.35 233,820
Jan 20, 2026 5.13 5.30 5.07 5.25 5.25 166,060
Jan 16, 2026 5.00 5.34 4.93 5.25 5.25 232,553
Jan 15, 2026 4.98 5.07 4.92 5.02 5.02 78,994
Jan 14, 2026 5.00 5.21 4.96 4.98 4.98 136,004
Jan 13, 2026 5.04 5.11 4.77 5.00 5.00 273,026
Jan 12, 2026 4.78 5.26 4.78 5.07 5.07 264,277
Jan 9, 2026 4.54 4.88 4.44 4.81 4.81 187,081
Jan 8, 2026 4.60 4.71 4.50 4.55 4.55 132,871
Jan 7, 2026 4.72 4.77 4.56 4.66 4.66 129,624
Jan 6, 2026 4.68 4.89 4.64 4.73 4.73 180,366
Jan 5, 2026 4.38 4.75 4.35 4.72 4.72 222,450
Jan 2, 2026 4.55 4.59 4.35 4.40 4.40 243,736
Dec 31, 2025 4.57 4.57 4.46 4.55 4.55 186,267
Dec 30, 2025 4.78 4.78 4.50 4.55 4.55 285,660
Dec 29, 2025 4.67 4.73 4.64 4.70 4.70 96,337
Dec 26, 2025 4.59 4.67 4.57 4.65 4.65 172,001
Dec 24, 2025 4.59 4.64 4.56 4.62 4.62 72,483
Dec 23, 2025 4.67 4.71 4.47 4.58 4.58 181,603
Dec 22, 2025 4.68 4.82 4.68 4.70 4.70 199,588
Dec 19, 2025 4.84 4.88 4.61 4.73 4.73 836,954
Dec 18, 2025 4.84 4.91 4.79 4.84 4.84 155,335
Dec 17, 2025 4.84 4.98 4.74 4.83 4.83 316,065
Dec 16, 2025 4.77 4.95 4.77 4.83 4.83 226,744
Dec 15, 2025 4.95 4.97 4.77 4.80 4.80 173,561
Dec 12, 2025 5.06 5.09 4.90 4.92 4.92 128,141
Dec 11, 2025 4.82 5.08 4.79 5.03 5.03 205,673
Dec 10, 2025 4.76 4.88 4.75 4.83 4.83 238,941
Dec 9, 2025 4.80 4.87 4.74 4.75 4.75 183,832
Dec 8, 2025 4.94 5.04 4.84 4.85 4.85 147,782
Dec 5, 2025 5.01 5.02 4.90 4.90 4.90 107,382
Dec 4, 2025 5.18 5.25 4.89 4.99 4.99 196,557
Dec 3, 2025 5.15 5.25 5.12 5.17 5.17 123,933
Dec 2, 2025 5.20 5.39 5.05 5.08 5.08 225,195
Dec 1, 2025 4.84 5.17 4.84 5.15 5.15 170,141
Nov 28, 2025 5.06 5.07 4.89 4.90 4.90 82,241
Nov 26, 2025 5.00 5.08 4.99 5.02 5.02 111,381
Nov 25, 2025 4.77 5.04 4.77 5.03 5.03 144,117
Nov 24, 2025 4.64 4.84 4.52 4.75 4.75 159,642
Nov 21, 2025 4.53 4.85 4.45 4.74 4.74 179,554
Nov 20, 2025 4.61 4.69 4.47 4.50 4.50 132,408
Nov 19, 2025 4.60 4.68 4.52 4.57 4.57 201,961
Nov 18, 2025 4.97 4.97 4.65 4.65 4.65 180,064
Nov 17, 2025 4.96 5.04 4.83 4.87 4.87 138,823
Nov 14, 2025 4.92 4.96 4.82 4.91 4.91 122,588
Nov 13, 2025 5.07 5.12 4.89 4.93 4.93 182,258
Nov 12, 2025 5.36 5.36 5.07 5.14 5.14 177,167
Nov 11, 2025 4.90 5.33 4.85 5.24 5.24 171,527
Nov 10, 2025 4.98 4.98 4.76 4.87 4.87 184,864
Nov 7, 2025 5.01 5.12 4.88 4.91 4.91 195,464
Nov 6, 2025 5.05 5.12 4.93 5.05 5.05 323,967
Nov 5, 2025 5.49 5.49 5.01 5.07 5.07 410,116
Nov 4, 2025 4.81 5.84 4.74 5.49 5.49 663,305
Nov 3, 2025 4.68 4.86 4.57 4.68 4.68 259,876
Oct 31, 2025 4.83 4.88 4.72 4.74 4.74 239,010
Oct 30, 2025 4.90 4.96 4.81 4.84 4.84 172,334
Oct 29, 2025 5.53 5.54 4.98 4.99 4.99 174,700
Oct 28, 2025 5.87 5.87 5.53 5.53 5.53 174,635
Oct 27, 2025 5.97 5.98 5.78 5.89 5.89 209,004
Oct 24, 2025 5.84 5.93 5.75 5.92 5.92 144,565
Oct 23, 2025 5.70 5.83 5.70 5.76 5.76 233,460
Oct 22, 2025 5.63 5.72 5.54 5.71 5.71 289,101
Oct 21, 2025 5.43 5.72 5.42 5.67 5.67 434,776
Oct 20, 2025 5.47 5.52 5.29 5.46 5.46 528,381
Oct 17, 2025 5.33 5.41 5.28 5.39 5.39 261,762
Oct 16, 2025 5.52 5.52 5.28 5.35 5.35 317,302
Oct 15, 2025 5.58 5.63 5.34 5.51 5.51 496,175
Oct 14, 2025 5.48 5.62 5.42 5.54 5.54 213,949
Oct 13, 2025 5.62 5.62 5.39 5.57 5.57 315,706
Oct 10, 2025 5.81 6.00 5.47 5.55 5.55 314,872
Oct 9, 2025 5.82 5.88 5.66 5.81 5.81 189,445
Oct 8, 2025 6.02 6.02 5.80 5.85 5.85 118,430
Oct 7, 2025 5.96 5.97 5.73 5.94 5.94 234,607
Oct 6, 2025 6.11 6.11 5.89 5.95 5.95 282,147
Oct 3, 2025 5.65 6.16 5.65 6.06 6.06 256,499
Oct 2, 2025 6.33 6.33 5.62 5.62 5.62 149,170
Oct 1, 2025 6.00 6.51 6.00 6.33 6.33 287,969
Sep 30, 2025 5.94 6.21 5.76 6.13 6.13 244,050
Sep 29, 2025 6.26 6.26 5.74 5.93 5.93 177,910
Sep 26, 2025 6.26 6.29 6.14 6.24 6.24 195,410
Sep 25, 2025 6.25 6.32 6.14 6.25 6.25 228,241
Sep 24, 2025 6.41 6.46 6.12 6.37 6.37 161,492
Sep 23, 2025 6.46 6.61 6.25 6.36 6.36 166,115
Sep 22, 2025 6.30 6.47 6.16 6.44 6.44 141,173

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Trueblue, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TBI, per a recent SEC DEF 14A filing. We estimate that the median employee at TrueBlue, Inc. is paid $6,817.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation