XNYS
Datos históricos de TrueBlue, Inc.
TrueBlue, Inc. · TBI
$8.83
▼ -0.04 (-0.45%)
Última operación · 12/10/2026, 1:32:22 UTC
- Variación en el periodo
- +59.25%
- Máximo
- US$11.03
- 19 de agosto de 2026
- Mínimo
- US$3.18
- 30 de marzo de 2026
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.17 | 9.22 | 8.81 | 8.87 | −3.17% | 185,945.666 |
| 8 oct 2026 | 8.93 | 9.20 | 8.93 | 9.16 | +1.89% | 261,874.024 |
| 7 oct 2026 | 8.85 | 9.07 | 8.82 | 8.99 | +0.22% | 163,288.336 |
| 6 oct 2026 | 9.01 | 9.11 | 8.96 | 8.97 | +0.79% | 123,889.903 |
| 5 oct 2026 | 9.16 | 9.16 | 8.81 | 8.90 | −3.05% | 167,973.656 |
| 2 oct 2026 | 9.55 | 9.67 | 9.15 | 9.18 | −3.16% | 143,876.748 |
| 1 oct 2026 | 9.31 | 9.50 | 9.05 | 9.48 | +3.04% | 173,607.782 |
| 30 sep 2026 | 9.36 | 9.52 | 9.04 | 9.20 | −1.29% | 190,586.722 |
| 29 sep 2026 | 9.60 | 9.60 | 9.08 | 9.32 | −3.22% | 225,845.229 |
| 28 sep 2026 | 9.33 | 9.63 | 9.20 | 9.63 | +2.01% | 160,527.018 |
| 25 sep 2026 | 9.49 | 9.67 | 9.41 | 9.44 | −0.94% | 220,019.253 |
| 24 sep 2026 | 9.79 | 9.79 | 9.35 | 9.53 | −2.85% | 159,137.559 |
| 23 sep 2026 | 9.81 | 9.88 | 9.65 | 9.81 | −1.31% | 188,210.571 |
| 22 sep 2026 | 9.35 | 9.97 | 9.35 | 9.94 | +7.93% | 650,853.744 |
| 21 sep 2026 | 9.01 | 9.40 | 8.96 | 9.21 | +3.02% | 306,882.579 |
| 18 sep 2026 | 9.07 | 9.07 | 8.63 | 8.94 | −1.32% | 820,141.058 |
| 17 sep 2026 | 9.18 | 9.23 | 9.02 | 9.06 | +0.11% | 163,351.092 |
| 16 sep 2026 | 9.07 | 9.23 | 8.94 | 9.05 | −0.11% | 234,326.097 |
| 15 sep 2026 | 9.30 | 9.38 | 8.99 | 9.06 | −4.53% | 221,478.927 |
| 14 sep 2026 | 8.84 | 9.51 | 8.84 | 9.49 | +8.46% | 363,700.61 |
| 11 sep 2026 | 9.26 | 9.26 | 8.68 | 8.75 | −3.42% | 298,736.957 |
| 10 sep 2026 | 9.07 | 9.31 | 8.94 | 9.06 | −0.11% | 598,935.519 |
| 9 sep 2026 | 9.33 | 9.50 | 8.92 | 9.07 | −3.41% | 366,657.678 |
| 8 sep 2026 | 9.82 | 9.82 | 9.29 | 9.39 | −4.67% | 274,597.943 |
| 4 sep 2026 | 9.84 | 9.98 | 9.63 | 9.85 | −0.71% | 193,813.718 |
| 3 sep 2026 | 10.35 | 10.35 | 9.64 | 9.92 | −2.75% | 329,195.172 |
| 2 sep 2026 | 10.06 | 10.44 | 9.97 | 10.20 | +1.39% | 388,229.153 |
| 1 sep 2026 | 10.33 | 10.56 | 10.00 | 10.06 | −4.10% | 262,408.893 |
| 31 ago 2026 | 10.65 | 10.74 | 10.48 | 10.49 | −1.96% | 180,192.798 |
| 28 ago 2026 | 10.74 | 10.98 | 10.58 | 10.70 | +0.38% | 192,957.711 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.