TrueBlue, Inc. (TBI) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +35.5%
- 3M
- +19.1%
- YTD
- +176.1%
- 1Y
- +140.6%
- 3Y
- -1.6%
- 5Y
- -15.7%
Loading 10-year price history...
TBI Historical Performance
TBI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +15.5%
- 2003 annual price return
- +402.3%
- 2004 annual price return
- -47.1%
- 2005 annual price return
- +22.6%
- 2006 annual price return
- -13.7%
- 2007 annual price return
- -21.7%
- 2008 annual price return
- -29.6%
- 2009 annual price return
- +49.9%
- 2010 annual price return
- +16.7%
- 2011 annual price return
- -24.6%
- 2012 annual price return
- +9.6%
- 2013 annual price return
- +55.3%
- 2014 annual price return
- -13.3%
- 2015 annual price return
- +19.4%
- 2016 annual price return
- -0.3%
- 2017 annual price return
- +10.0%
- 2018 annual price return
- -18.6%
- 2019 annual price return
- +9.7%
- 2020 annual price return
- -22.4%
- 2021 annual price return
- +50.5%
- 2022 annual price return
- -30.7%
- 2023 annual price return
- -22.8%
- 2024 annual price return
- -45.0%
- 2025 annual price return
- -42.0%
- 2026 annual price return
- +101.6%
TBI Stock Price Trajectory (1994–2026)
As of November 7, 2026, TrueBlue, Inc. (TBI) trades at $12.15, representing a +140.6% return over the past year. The stock has delivered a -57.5% total return over five years (-15.7% 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 -74.7%, currently trading 75% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MAN (+55.6% 1Y), KFY (+16.0% 1Y), and KELYA (+47.4% 1Y), TBI has outperformed the peer group average. Compare TBI vs MAN →
TBI Historical Price Data · from 1994
Rows 1–50 of 8,205| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.47 | 12.76 | 11.79 | 12.15 | 665K | -1.70% |
| 2026-11-05 | 13.48 | 13.59 | 11.70 | 12.36 | 1.50M | +25.61% |
| 2026-11-04 | 9.74 | 9.97 | 9.66 | 9.84 | 251K | +2.61% |
| 2026-11-03 | 9.88 | 9.88 | 9.56 | 9.59 | 148K | -2.84% |
| 2026-11-02 | 9.85 | 10.00 | 9.65 | 9.87 | 165K | +1.02% |
| 2026-10-30 | 9.73 | 9.82 | 9.60 | 9.77 | 167K | +0.10% |
| 2026-10-29 | 9.68 | 9.80 | 9.49 | 9.76 | 173K | +0.41% |
| 2026-10-28 | 9.62 | 9.91 | 9.37 | 9.72 | 249K | +0.41% |
| 2026-10-27 | 9.81 | 9.95 | 9.49 | 9.68 | 229K | -1.53% |
| 2026-10-26 | 9.27 | 9.83 | 9.23 | 9.83 | 193K | +5.25% |
| 2026-10-23 | 8.73 | 9.43 | 8.56 | 9.34 | 224K | +5.90% |
| 2026-10-22 | 8.60 | 8.82 | 8.58 | 8.82 | 105K | +2.92% |
| 2026-10-21 | 8.35 | 8.59 | 8.35 | 8.57 | 169K | +3.38% |
| 2026-10-20 | 8.19 | 8.42 | 8.18 | 8.29 | 192K | +1.72% |
| 2026-10-19 | 8.32 | 8.34 | 8.07 | 8.15 | 133K | -1.57% |
| 2026-10-16 | 8.63 | 8.74 | 8.12 | 8.28 | 317K | -3.04% |
| 2026-10-15 | 8.92 | 9.07 | 8.34 | 8.54 | 306K | -3.72% |
| 2026-10-14 | 8.72 | 8.87 | 8.66 | 8.87 | 272K | +0.45% |
| 2026-10-13 | 8.89 | 8.99 | 8.74 | 8.83 | 186K | +0.23% |
| 2026-10-12 | 8.77 | 8.90 | 8.70 | 8.81 | 214K | -0.68% |
| 2026-10-09 | 9.17 | 9.22 | 8.81 | 8.87 | 186K | -3.17% |
| 2026-10-08 | 8.93 | 9.20 | 8.93 | 9.16 | 262K | +1.89% |
| 2026-10-07 | 8.85 | 9.07 | 8.82 | 8.99 | 163K | +0.22% |
| 2026-10-06 | 9.01 | 9.11 | 8.96 | 8.97 | 124K | +0.79% |
| 2026-10-05 | 9.16 | 9.16 | 8.81 | 8.90 | 168K | -3.05% |
| 2026-10-02 | 9.55 | 9.67 | 9.15 | 9.18 | 144K | -3.16% |
| 2026-10-01 | 9.31 | 9.50 | 9.05 | 9.48 | 174K | +3.04% |
| 2026-09-30 | 9.36 | 9.52 | 9.04 | 9.20 | 191K | -1.29% |
| 2026-09-29 | 9.60 | 9.60 | 9.08 | 9.32 | 226K | -3.22% |
| 2026-09-28 | 9.33 | 9.63 | 9.20 | 9.63 | 161K | +2.01% |
| 2026-09-25 | 9.49 | 9.67 | 9.41 | 9.44 | 220K | -0.94% |
| 2026-09-24 | 9.79 | 9.79 | 9.35 | 9.53 | 159K | -2.85% |
| 2026-09-23 | 9.81 | 9.88 | 9.65 | 9.81 | 188K | -1.31% |
| 2026-09-22 | 9.35 | 9.97 | 9.35 | 9.94 | 651K | +7.93% |
| 2026-09-21 | 9.01 | 9.40 | 8.96 | 9.21 | 307K | +3.02% |
| 2026-09-18 | 9.07 | 9.07 | 8.63 | 8.94 | 820K | -1.32% |
| 2026-09-17 | 9.18 | 9.23 | 9.02 | 9.06 | 163K | +0.11% |
| 2026-09-16 | 9.07 | 9.23 | 8.94 | 9.05 | 234K | -0.11% |
| 2026-09-15 | 9.30 | 9.38 | 8.99 | 9.06 | 222K | -4.53% |
| 2026-09-14 | 8.84 | 9.51 | 8.84 | 9.49 | 364K | +8.46% |
| 2026-09-11 | 9.26 | 9.26 | 8.68 | 8.75 | 299K | -3.42% |
| 2026-09-10 | 9.07 | 9.31 | 8.94 | 9.06 | 599K | -0.11% |
| 2026-09-09 | 9.33 | 9.50 | 8.92 | 9.07 | 367K | -3.41% |
| 2026-09-08 | 9.82 | 9.82 | 9.29 | 9.39 | 275K | -4.67% |
| 2026-09-04 | 9.84 | 9.98 | 9.63 | 9.85 | 194K | -0.71% |
| 2026-09-03 | 10.35 | 10.35 | 9.64 | 9.92 | 329K | -2.75% |
| 2026-09-02 | 10.06 | 10.44 | 9.97 | 10.20 | 388K | +1.39% |
| 2026-09-01 | 10.33 | 10.56 | 10.00 | 10.06 | 262K | -4.10% |
| 2026-08-31 | 10.65 | 10.74 | 10.48 | 10.49 | 180K | -1.96% |
| 2026-08-28 | 10.74 | 10.98 | 10.58 | 10.70 | 193K | +0.38% |
TBI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TBI — Frequently Asked Questions
Quick answers to the most common questions about buying TBI stock.
How has TBI stock performed recently?
TBI returned +140.6% over the past year, beating its 5-year annualized CAGR of -15.7%. 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 $13.59. Current 1-year return of +140.6% 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 1994-2026, downloadable in CSV format.