TrueBlue, Inc.
TBINYSEIndustrials● Active
$6.63
$-0.23(-3.35%)
Market Cap$201579123
P/E Ratio—
52W High$7.78
52W Low$3.18
TrueBlue, Inc.（TBI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tbi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$32.91
Oct 25, 2021
-79.9% from here
5-Year Low5Y
$3.18
Mar 30, 2026
+108.5% from low
IPO Priceadj.
$0.4280
Apr 4, 1994
+1.4K% since IPO
1 Year Ago
$6.14
Jun 9, 2025
+8.0% in 1Y
5 Years Ago
$28.71
Jun 8, 2021
-76.9% in 5Y
10 Years Ago
$20.34
Jun 8, 2016
-67.4% in 10Y
Historical Price Data · TBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.92 | $6.92 | $6.54 | $6.63 | $6.63 | 177K | -4.19% |
| Jun 4, 2026 | $6.79 | $7.10 | $6.64 | $6.86 | $6.86 | 208K | +1.03% |
| Jun 3, 2026 | $6.71 | $6.75 | $6.52 | $6.74 | $6.74 | 338K | +0.45% |
| Jun 2, 2026 | $6.63 | $6.97 | $6.55 | $6.74 | $6.74 | 268K | +1.66% |
| Jun 1, 2026 | $6.31 | $6.80 | $6.18 | $6.76 | $6.76 | 382K | +7.13% |
| May 29, 2026 | $6.07 | $6.40 | $5.95 | $6.21 | $6.21 | 282K | +2.31% |
| May 28, 2026 | $5.95 | $6.13 | $5.85 | $6.12 | $6.12 | 217K | +2.86% |
| May 27, 2026 | $5.87 | $6.11 | $5.76 | $5.87 | $5.87 | 223K | +0.00% |
| May 26, 2026 | $5.57 | $5.86 | $5.48 | $5.86 | $5.86 | 292K | +5.21% |
| May 22, 2026 | $5.60 | $5.78 | $5.49 | $5.56 | $5.56 | 175K | -0.71% |
| May 21, 2026 | $5.39 | $5.70 | $5.30 | $5.58 | $5.58 | 340K | +3.53% |
| May 20, 2026 | $5.32 | $5.54 | $5.21 | $5.44 | $5.44 | 270K | +2.26% |
| May 19, 2026 | $5.60 | $5.81 | $5.30 | $5.37 | $5.37 | 185K | -4.11% |
| May 18, 2026 | $5.65 | $6.05 | $5.54 | $5.58 | $5.58 | 845K | -1.24% |
| May 15, 2026 | $5.58 | $5.94 | $5.48 | $5.65 | $5.65 | 273K | +1.25% |
| May 14, 2026 | $5.84 | $6.00 | $5.64 | $5.64 | $5.64 | 260K | -3.42% |
| May 13, 2026 | $5.49 | $6.03 | $5.21 | $5.81 | $5.81 | 571K | +5.83% |
| May 12, 2026 | $5.41 | $5.63 | $5.28 | $5.28 | $5.28 | 376K | -2.40% |
| May 11, 2026 | $5.57 | $5.74 | $5.26 | $5.38 | $5.38 | 265K | -3.41% |
| May 8, 2026 | $5.99 | $6.09 | $5.57 | $5.61 | $5.61 | 386K | -6.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TBI
Jan 1 → Dec 31 · 6 years2026+45.7%$4.55 → $6.63
+45.7%
2025-45.7%$8.38 → $4.55
-45.7%
2024-45.0%$15.26 → $8.40
-45.0%
2023-22.0%$19.66 → $15.34
-22.0%
2022-29.1%$27.63 → $19.58
-29.1%
2021-3.5%$28.67 → $27.67
-3.5%
Best Year2026 · +45.7%
Worst Year2025 · -45.7%
Positive Years1 / 6
Avg Annual Return-16.6%
6Y Total Return-76.9%
6Y CAGR~-21.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in TBI?
If you invested $1,000 in TBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$326
Total Return-67.4%
CAGR~-10.6% / yr
Profit$-674
Based on Jun 8, 2016 · $20.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TrueBlue, Inc.（TBI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TBI 历史股价FMP 日线复权 OHLCV