NYSE · TBI · stock
TrueBlue, Inc. (TBI) stock price history
Every NYSE trading session of TrueBlue, Inc. from Apr 4, 1994 to Nov 11, 2026: 8,208 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBI adjusted close, 1994 to 2026
- $32.69
- All time high, 2021
- $13.59
- 52 week high, $3.18 low
- 8,208
- Daily sessions since 1994
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
TBI key facts
- TrueBlue, Inc. (TBI) closed at $12.50 on Nov 11, 2026 on NYSE.
- TBI's all time high close is $32.69, set on Oct 25, 2021; its all time low close is $0.4280 on Apr 4, 1994.
- TBI's 52 week range is $3.18 to $13.59.
- TBI returned +138.5% over the year to Nov 11, 2026 and -54.5% over five years.
- Over ten years TBI returned -38%, -4.6% a year compounded.
- TBI's deepest drawdown was -90.5% from Jun 11, 1999 to Dec 14, 2000.
- DataCedar holds 8,208 daily sessions of TBI history from Apr 4, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TBI price chart, 1994 to 2026
TBI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +40.9% |
| 3 months | +22.7% |
| 6 months | +132.3% |
| Year to date | +174.7% |
| 1 year | +138.5% |
| 3 years | -4.5% |
| 5 years | -54.5% |
| 10 years | -37.7% |
| Since Apr 4, 1994 | +2,821% |
| Compound annual growth, 32.6 years | +10.9% |
TBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.69 on Oct 25, 2021
- All time low close
- $0.4280 on Apr 4, 1994
- 52 week high
- $13.59 on Nov 5, 2026
- 52 week low
- $3.18 on Mar 30, 2026
- Deepest drawdown
- -90.5% from Jun 11, 1999 to Dec 14, 2000, recovered Apr 24, 2006
- Best single session
- +56.0% on Sep 1, 1998
- Worst single session
- -26.5% on Aug 19, 1998
- Volatility, 1 year annualised
- 70.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1994
- 29.2×
- Best calendar year
- 1995, +163%
- Worst calendar year
- 2000, -73%
TBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 4, 1994; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.55 | $13.59 | $3.18 | $12.50 | +174.7% | 67.9M | 217 |
| 2025 | $8.38 | $8.56 | $3.45 | $4.55 | -45.8% | 58.5M | 250 |
| 2024 | $15.26 | $15.60 | $6.63 | $8.40 | -45.2% | 75.7M | 252 |
| 2023 | $19.66 | $20.85 | $10.15 | $15.34 | -21.7% | 64.6M | 250 |
| 2022 | $27.63 | $30.32 | $15.77 | $19.58 | -29.2% | 50.6M | 251 |
| 2021 | $18.80 | $32.91 | $18.26 | $27.67 | +48.0% | 47.7M | 252 |
| 2020 | $24.26 | $24.26 | $12.02 | $18.69 | -22.3% | 78.2M | 253 |
| 2019 | $21.97 | $25.75 | $18.62 | $24.06 | +8.1% | 49.7M | 252 |
| 2018 | $27.50 | $29.85 | $20.56 | $22.25 | -19.1% | 57.6M | 251 |
| 2017 | $25.05 | $29.50 | $19.30 | $27.50 | +11.6% | 72.1M | 251 |
| 2016 | $25.10 | $27.57 | $16.50 | $24.65 | -4.3% | 89.9M | 252 |
| 2015 | $22.38 | $31.50 | $19.82 | $25.76 | +15.8% | 82.2M | 252 |
| 2014 | $25.68 | $31.30 | $20.00 | $22.25 | -13.7% | 60.5M | 252 |
| 2013 | $16.09 | $27.76 | $15.96 | $25.78 | +63.7% | 68M | 252 |
| 2012 | $14.44 | $18.22 | $11.84 | $15.75 | +13.5% | 56.8M | 250 |
| 2011 | $18.29 | $19.25 | $10.40 | $13.88 | -22.8% | 81.9M | 252 |
| 2010 | $15.07 | $19.48 | $9.97 | $17.99 | +21.5% | 67.2M | 252 |
| 2009 | $9.58 | $15.49 | $5.95 | $14.81 | +54.8% | 84.1M | 252 |
| 2008 | $14.44 | $17.50 | $5.57 | $9.57 | -33.9% | 94.6M | 253 |
| 2007 | $18.42 | $28.63 | $14.22 | $14.48 | -21.0% | 177.8M | 251 |
| 2006 | $21.05 | $27.75 | $14.94 | $18.33 | -12.0% | 151.3M | 251 |
| 2005 | $16.92 | $26.50 | $15.14 | $20.82 | +23.0% | 118.5M | 252 |
| 2004 | $13.14 | $17.02 | $10.90 | $16.92 | +29.2% | 82.7M | 252 |
| 2003 | $6.41 | $13.40 | $5.06 | $13.10 | +104.0% | 63.1M | 252 |
| 2002 | $5.10 | $9.43 | $4.20 | $6.42 | +25.6% | 60.1M | 252 |
| 2001 | $3.25 | $6.12 | $2.62 | $5.11 | +54.3% | 27M | 248 |
| 2000 | $12.00 | $12.00 | $2.38 | $3.31 | -72.7% | 54.6M | 252 |
| 1999 | $12.88 | $28.42 | $9.31 | $12.13 | -7.6% | 101.7M | 252 |
| 1998 | $8.50 | $27.00 | $6.78 | $13.13 | +53.4% | 194.7M | 252 |
| 1997 | $3.85 | $11.44 | $1.93 | $8.56 | +113.9% | 120M | 253 |
| 1996 | $3.01 | $7.41 | $2.67 | $4.00 | +26.6% | 60.1M | 254 |
| 1995 | $1.25 | $3.75 | $1.19 | $3.16 | +163.0% | 15.4M | 252 |
| 1994 | $0.4280 | $1.25 | $0.4280 | $1.20 | n/a | 3.2M | 189 |
TBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $12.50 | +27.9% |
| October 2026 | $9.77 | +6.2% |
| September 2026 | $9.20 | -12.3% |
| August 2026 | $10.49 | +48.2% |
| July 2026 | $7.08 | +1.6% |
| June 2026 | $6.97 | +12.2% |
| May 2026 | $6.21 | +13.1% |
| April 2026 | $5.49 | +40.4% |
| March 2026 | $3.91 | -7.6% |
| February 2026 | $4.23 | -21.1% |
| January 2026 | $5.36 | +17.8% |
| December 2025 | $4.55 | -7.1% |
About the TBI data
Daily bars. 8,208 sessions from Apr 4, 1994 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TBI share price history
