TrueBlue, Inc. (TBI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TBI Historical Performance
Short-Term Returns
TBI Stock Price Trajectory (2011–2026)
As of May 8, 2026, TrueBlue, Inc. (TBI) trades at $6.01, representing a +51.0% return over the past year. The stock has delivered a -78.7% total return over five years (-26.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $48.05 on May 19, 2004. From this peak, TBI has corrected -87.5%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MAN (-20.7% 1Y), KFY (+4.2% 1Y), and KELYA (-14.8% 1Y), TBI has outperformed the peer group average. Compare TBI vs MAN →
TBI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.07 | 6.51 | 6.00 | 6.01 | 586K | -0.66% |
| 2026-05-06 | 6.47 | 6.67 | 5.89 | 6.05 | 742K | +0.17% |
| 2026-05-05 | 5.97 | 6.21 | 5.70 | 6.04 | 571K | +1.17% |
| 2026-05-04 | 5.87 | 6.05 | 5.66 | 5.97 | 578K | +1.53% |
| 2026-05-01 | 5.54 | 6.09 | 5.33 | 5.88 | 464K | +7.10% |
| 2026-04-30 | 4.85 | 5.52 | 4.76 | 5.49 | 623K | +11.59% |
| 2026-04-29 | 4.77 | 4.93 | 4.69 | 4.92 | 263K | +3.14% |
| 2026-04-28 | 4.81 | 5.01 | 4.75 | 4.77 | 284K | +0.85% |
| 2026-04-27 | 4.76 | 4.87 | 4.66 | 4.73 | 134K | -0.84% |
| 2026-04-24 | 4.46 | 4.79 | 4.46 | 4.77 | 293K | +3.25% |
| 2026-04-23 | 4.58 | 4.66 | 4.43 | 4.62 | 206K | +1.09% |
| 2026-04-22 | 4.50 | 4.69 | 4.42 | 4.57 | 302K | +0.44% |
| 2026-04-21 | 4.46 | 4.60 | 4.44 | 4.55 | 327K | +1.11% |
| 2026-04-20 | 4.17 | 4.57 | 4.17 | 4.50 | 667K | +7.91% |
| 2026-04-17 | 4.06 | 4.21 | 3.83 | 4.17 | 396K | +3.22% |
| 2026-04-16 | 4.00 | 4.07 | 3.80 | 4.04 | 689K | +1.25% |
| 2026-04-15 | 3.84 | 4.00 | 3.76 | 3.99 | 95K | +6.12% |
| 2026-04-14 | 3.63 | 3.79 | 3.61 | 3.76 | 127K | +3.01% |
| 2026-04-13 | 3.38 | 3.70 | 3.25 | 3.65 | 256K | +9.61% |
| 2026-04-10 | 3.46 | 3.54 | 3.32 | 3.33 | 150K | -3.76% |
| 2026-04-09 | 3.83 | 3.83 | 3.44 | 3.46 | 246K | -10.13% |
| 2026-04-08 | 4.13 | 4.20 | 3.83 | 3.85 | 249K | -4.47% |
| 2026-04-07 | 3.94 | 4.04 | 3.80 | 4.03 | 180K | 0.00% |
| 2026-04-06 | 4.00 | 4.06 | 3.88 | 4.03 | 133K | +0.75% |
| 2026-04-02 | 3.79 | 4.01 | 3.75 | 4.00 | 166K | +3.90% |
| 2026-04-01 | 3.91 | 3.96 | 3.75 | 3.85 | 207K | -1.53% |
| 2026-03-31 | 3.78 | 3.96 | 3.70 | 3.91 | 363K | +3.71% |
| 2026-03-30 | 3.32 | 3.86 | 3.18 | 3.77 | 3.22M | +13.90% |
| 2026-03-27 | 3.51 | 3.55 | 3.27 | 3.31 | 555K | -6.76% |
| 2026-03-26 | 3.52 | 3.76 | 3.49 | 3.55 | 390K | -0.56% |
See TBI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TBI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TBI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonTBI — Frequently Asked Questions
Quick answers to the most common questions about buying TBI stock.
How has TBI stock performed recently?
TBI returned +51.0% over the past year, beating its 5-year annualized CAGR of -26.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TBI's all-time high price?
TrueBlue, Inc. reached $48.05 on 2004-05-19. The 52-week high is $7.78. Current 1-year return of +51.0% places the stock closer to historical peaks.
Where can I download TBI historical price data?
This page provides TBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.