NYSE:TBI
TrueBlue Inc Stock Price (Quote)
$11.17
-0.130 (-1.15%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.30 | $11.50 | Friday, 17th May 2024 TBI stock ended at $11.17. This is 1.15% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.80% from a day low at $11.10 to a day high of $11.30. |
90 days | $10.30 | $12.88 | |
52 weeks | $10.15 | $19.06 |
Date | Open | High | Low | Close | Volume |
Apr 12, 2024 | $10.69 | $11.06 | $10.66 | $10.85 | 450 501 |
Apr 11, 2024 | $10.85 | $10.92 | $10.69 | $10.72 | 330 916 |
Apr 10, 2024 | $11.72 | $11.72 | $10.83 | $10.86 | 433 932 |
Apr 09, 2024 | $11.88 | $12.07 | $11.77 | $11.96 | 247 816 |
Apr 08, 2024 | $11.83 | $11.99 | $11.64 | $11.84 | 263 669 |
Apr 05, 2024 | $11.93 | $11.95 | $11.77 | $11.80 | 181 866 |
Apr 04, 2024 | $12.22 | $12.22 | $11.98 | $11.99 | 249 310 |
Apr 03, 2024 | $11.92 | $12.10 | $11.88 | $12.07 | 173 078 |
Apr 02, 2024 | $12.12 | $12.19 | $11.83 | $12.03 | 314 120 |
Apr 01, 2024 | $12.52 | $12.52 | $12.13 | $12.23 | 268 265 |
Mar 28, 2024 | $12.48 | $12.65 | $12.48 | $12.52 | 352 028 |
Mar 27, 2024 | $12.24 | $12.48 | $12.20 | $12.46 | 229 944 |
Mar 26, 2024 | $12.19 | $12.28 | $12.11 | $12.13 | 214 268 |
Mar 25, 2024 | $12.13 | $12.16 | $11.94 | $12.07 | 293 558 |
Mar 22, 2024 | $12.32 | $12.32 | $12.00 | $12.08 | 396 276 |
Mar 21, 2024 | $11.97 | $12.52 | $11.97 | $12.31 | 390 541 |
Mar 20, 2024 | $11.50 | $11.93 | $11.50 | $11.90 | 395 850 |
Mar 19, 2024 | $11.51 | $11.66 | $11.48 | $11.51 | 494 216 |
Mar 18, 2024 | $11.74 | $11.82 | $11.43 | $11.55 | 463 200 |
Mar 15, 2024 | $11.49 | $11.96 | $11.49 | $11.74 | 5 385 276 |
Mar 14, 2024 | $11.60 | $11.70 | $11.43 | $11.59 | 684 468 |
Mar 13, 2024 | $11.47 | $11.65 | $11.44 | $11.59 | 507 769 |
Mar 12, 2024 | $11.75 | $11.82 | $11.52 | $11.53 | 617 363 |
Mar 11, 2024 | $12.02 | $12.05 | $11.68 | $11.81 | 578 406 |
Mar 08, 2024 | $11.79 | $12.13 | $11.79 | $12.06 | 573 102 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TBI stock historical prices to predict future price movements?
Trend Analysis: Examine the TBI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TBI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.