TrueBlue, Inc. (TBI) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +8.4%
- 3M
- +79.2%
- YTD
- +64.1%
- 1Y
- +7.8%
- 3Y
- -25.7%
- 5Y
- -22.9%
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
- -3.9%
TBI Stock Price Trajectory (1994–2026)
As of July 8, 2026, TrueBlue, Inc. (TBI) trades at $7.22, representing a +7.8% return over the past year. The stock has delivered a -72.8% total return over five years (-22.9% 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 -85.0%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MAN (-8.4% 1Y), KFY (-0.8% 1Y), and KELYA (+8.2% 1Y), TBI has underperformed the peer group average. Compare TBI vs MAN →
TBI Historical Price Data · from 1994
Rows 1–50 of 8,116| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 7.08 | 7.33 | 7.08 | 7.22 | 304K | +3.59% |
| 2026-06-30 | 7.02 | 7.17 | 6.91 | 6.97 | 193K | +0.14% |
| 2026-06-29 | 7.08 | 7.10 | 6.87 | 6.96 | 337K | -0.43% |
| 2026-06-26 | 6.61 | 6.99 | 6.61 | 6.99 | 488K | +7.04% |
| 2026-06-25 | 6.61 | 6.79 | 6.45 | 6.53 | 326K | -1.95% |
| 2026-06-24 | 6.47 | 6.71 | 6.30 | 6.66 | 246K | +3.42% |
| 2026-06-23 | 6.29 | 6.47 | 6.20 | 6.44 | 177K | +2.22% |
| 2026-06-22 | 6.57 | 6.68 | 6.11 | 6.30 | 312K | -5.97% |
| 2026-06-18 | 6.81 | 6.94 | 6.66 | 6.70 | 757K | -1.03% |
| 2026-06-17 | 6.80 | 7.02 | 6.66 | 6.77 | 339K | -0.44% |
| 2026-06-16 | 7.11 | 7.12 | 6.74 | 6.80 | 230K | -2.16% |
| 2026-06-15 | 7.06 | 7.18 | 6.89 | 6.95 | 235K | -0.43% |
| 2026-06-12 | 6.89 | 7.20 | 6.81 | 6.98 | 209K | +1.60% |
| 2026-06-11 | 6.63 | 6.91 | 6.38 | 6.87 | 501K | +4.89% |
| 2026-06-10 | 6.66 | 6.66 | 6.48 | 6.55 | 257K | -0.15% |
| 2026-06-09 | 6.79 | 6.89 | 6.44 | 6.56 | 214K | -1.50% |
| 2026-06-08 | 6.62 | 6.76 | 6.50 | 6.66 | 265K | +0.45% |
| 2026-06-05 | 6.77 | 6.86 | 6.54 | 6.63 | 177K | -3.35% |
| 2026-06-04 | 6.79 | 7.10 | 6.64 | 6.86 | 207K | +1.78% |
| 2026-06-03 | 6.71 | 6.74 | 6.52 | 6.74 | 321K | 0.00% |
| 2026-06-02 | 6.72 | 6.97 | 6.54 | 6.74 | 267K | -0.30% |
| 2026-06-01 | 6.31 | 6.80 | 6.18 | 6.76 | 381K | +8.86% |
| 2026-05-29 | 6.04 | 6.41 | 6.04 | 6.21 | 195K | +1.47% |
| 2026-05-28 | 5.95 | 6.12 | 5.85 | 6.12 | 214K | +4.26% |
| 2026-05-27 | 5.87 | 6.08 | 5.76 | 5.87 | 221K | +0.17% |
| 2026-05-26 | 5.57 | 5.86 | 5.48 | 5.86 | 290K | +5.40% |
| 2026-05-22 | 5.60 | 5.78 | 5.49 | 5.56 | 28K | -0.36% |
| 2026-05-21 | 5.39 | 5.70 | 5.30 | 5.58 | 338K | +2.57% |
| 2026-05-20 | 5.32 | 5.54 | 5.21 | 5.44 | 227K | +1.30% |
| 2026-05-19 | 5.64 | 5.81 | 5.30 | 5.37 | 151K | -3.76% |
| 2026-05-18 | 5.71 | 6.04 | 5.55 | 5.58 | 803K | -1.24% |
| 2026-05-15 | 5.58 | 5.94 | 5.58 | 5.65 | 269K | +0.18% |
| 2026-05-14 | 5.84 | 6.00 | 5.64 | 5.64 | 248K | -2.93% |
| 2026-05-13 | 5.49 | 6.03 | 5.21 | 5.81 | 569K | +10.04% |
| 2026-05-12 | 5.41 | 5.62 | 5.28 | 5.28 | 286K | -1.86% |
| 2026-05-11 | 5.57 | 5.74 | 5.26 | 5.38 | 264K | -4.10% |
| 2026-05-08 | 5.99 | 6.08 | 5.57 | 5.61 | 385K | -6.66% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +7.8% over the past year, beating its 5-year annualized CAGR of -22.9%. 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 +7.8% 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.