Trueblue Stock Price History

TBI Stock  USD 4.23  0.28  7.09%   
Below is the normalized historical share price chart for TrueBlue extending back to April 04, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TrueBlue stands at 4.23, as last reported on the 1st of March, with the highest price reaching 4.30 and the lowest price hitting 3.98 during the day.
IPO Date
13th of June 1996
200 Day MA
5.6216
50 Day MA
4.7752
Beta
1.471
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
 
Interest Hikes
If you're considering investing in TrueBlue Stock, it is important to understand the factors that can impact its price. TrueBlue owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0624, which indicates the firm had a -0.0624 % return per unit of risk over the last 3 months. TrueBlue exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate TrueBlue's Coefficient Of Variation of (4,022), variance of 15.24, and Risk Adjusted Performance of (0.01) to confirm the risk estimate we provide.
As of now, TrueBlue's Stock Based Compensation is increasing as compared to previous years. . As of now, TrueBlue's Price Cash Flow Ratio is increasing as compared to previous years. TrueBlue Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0624

High ReturnsBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsTBI
Based on monthly moving average TrueBlue is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TrueBlue by adding TrueBlue to a well-diversified portfolio.
Price Book
0.4161
Enterprise Value Ebitda
196.1034
Price Sales
0.0784
Shares Float
28.2 M
Wall Street Target Price
7.75

TrueBlue Stock Price History Chart

There are several ways to analyze TrueBlue Stock price data. The simplest method is using a basic TrueBlue candlestick price chart, which shows TrueBlue price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 22, 20265.54
Lowest PriceFebruary 24, 20263.44

TrueBlue March 1, 2026 Stock Price Synopsis

Various analyses of TrueBlue's daily price changes, such as its Balance Of Power or Price Action, are useful for research when evaluating TrueBlue Stock for educational purposes. It can be used to describe the percentage change in the price of TrueBlue from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TrueBlue Stock.
TrueBlue Price Daily Balance Of Power 0.88 
TrueBlue Price Rate Of Daily Change 1.07 
TrueBlue Price Action Indicator 0.23 

TrueBlue March 1, 2026 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in TrueBlue Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use TrueBlue intraday prices and daily technical indicators to check the level of noise trading in TrueBlue Stock and then apply it to test your longer-term investment strategies against TrueBlue.

TrueBlue Stock Price History Data

The price series of TrueBlue for the period between Mon, Dec 1, 2025 and Sun, Mar 1, 2026 has a statistical range of 2.1 with a coefficient of variation of 9.43. The price distribution for the period has arithmetic mean of 4.81. The median price for the last 90 days is 4.83. The company completed stock split (3:2) on 13th of July 1999. TrueBlue had dividends distributed to its stock-holders on 2010-09-30.
OpenHighLowCloseVolume
03/01/2026
 4.15  4.30  3.98  4.23 
02/27/2026
 4.15  4.30  3.98  4.23  317,607 
02/26/2026
 3.82  4.06  3.76  3.95  284,597 
02/25/2026
 3.61  3.82  3.48  3.80  390,150 
02/24/2026 3.64  3.85  3.44  3.44  349,112 
02/23/2026 3.69  3.84  3.51  3.66  535,402 
02/20/2026 3.78  3.92  3.69  3.71  492,805 
02/19/2026 3.80  4.03  3.73  3.91  580,404 
02/18/2026 4.36  4.69  4.36  4.52  248,436 
02/17/2026 4.55  4.56  4.38  4.42  233,300 
02/13/2026
 4.63  4.69  4.51  4.53  99,345 
02/12/2026
 4.81  4.81  4.50  4.63  212,000 
02/11/2026
 5.18  5.24  4.74  4.79  238,107 
02/10/2026
 5.18  5.25  5.04  5.14  135,174 
02/09/2026
 5.44  5.44  5.15  5.17  149,800 
02/06/2026
 5.66  5.66  5.42  5.42  135,385 
02/05/2026 5.56  5.66  5.47  5.49  177,323 
02/04/2026 5.52  5.70  5.49  5.51  218,206 
02/03/2026
 5.52  5.56  5.27  5.50  168,538 
02/02/2026 5.32  5.60  5.22  5.51  252,587 
01/30/2026
 4.90  5.46  4.90  5.36  346,531 
01/29/2026
 4.81  4.96  4.77  4.92  150,400 
01/28/2026
 5.03  5.03  4.75  4.78  111,298 
01/27/2026
 5.13  5.13  4.86  5.01  188,078 
01/26/2026
 5.29  5.29  5.12  5.15  131,157 
01/23/2026
 5.50  5.58  5.26  5.30  109,790 
01/22/2026
 5.40  5.54  5.39  5.54  190,500 
01/21/2026 5.27  5.39  5.25  5.35  206,885 
01/20/2026
 5.13  5.30  5.07  5.25  148,735 
01/16/2026
 5.00  5.34  4.93  5.25  232,600 
01/15/2026
 4.98  5.07  4.92  5.02  63,811 
01/14/2026 5.00  5.21  4.96  4.98  121,020 
01/13/2026
 5.04  5.11  4.78  5.00  253,400 
01/12/2026
 4.78  5.26  4.78  5.07  264,277 
01/09/2026
 4.54  4.88  4.45  4.81  168,920 
01/08/2026
 4.60  4.71  4.50  4.55  109,976 
01/07/2026
 4.72  4.77  4.56  4.66  129,600 
01/06/2026
 4.68  4.89  4.64  4.73  180,366 
01/05/2026
 4.38  4.75  4.35  4.72  222,450 
01/02/2026
 4.55  4.59  4.35  4.40  222,641 
12/31/2025
 4.57  4.57  4.46  4.55  186,300 
12/30/2025
 4.78  4.78  4.50  4.55  243,731 
12/29/2025
 4.67  4.73  4.64  4.70  84,039 
12/26/2025
 4.59  4.67  4.57  4.65  143,627 
12/24/2025
 4.59  4.64  4.56  4.62  62,518 
12/23/2025
 4.67  4.71  4.47  4.58  154,144 
12/22/2025
 4.68  4.82  4.68  4.70  169,159 
12/19/2025
 4.84  4.87  4.62  4.73  236,413 
12/18/2025
 4.84  4.91  4.79  4.84  124,711 
12/17/2025
 4.84  4.98  4.74  4.83  316,100 
12/16/2025
 4.77  4.95  4.77  4.83  226,744 
12/15/2025
 4.95  4.97  4.77  4.80  152,937 
12/12/2025 5.06  5.09  4.91  4.92  102,207 
12/11/2025
 4.82  5.08  4.79  5.03  205,700 
12/10/2025
 4.76  4.88  4.76  4.83  203,070 
12/09/2025
 4.80  4.87  4.74  4.75  161,897 
12/08/2025
 4.94  5.04  4.84  4.85  126,064 
12/05/2025
 5.01  5.02  4.90  4.90  107,382 
12/04/2025
 5.18  5.25  4.89  4.99  196,557 
12/03/2025
 5.15  5.25  5.12  5.17  94,136 
12/02/2025
 5.20  5.39  5.05  5.08  210,338 

About TrueBlue Stock history

TrueBlue investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TrueBlue is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TrueBlue will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TrueBlue stock prices may prove useful in developing a viable investing in TrueBlue
Last ReportedProjected for Next Year
Common Stock Shares Outstanding29.8 M32.7 M
Net Loss-48 M-45.6 M

TrueBlue Quarterly Net Working Capital

157.54 Million

TrueBlue Stock Technical Analysis

TrueBlue technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of TrueBlue technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of TrueBlue trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

TrueBlue Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for TrueBlue's price direction in advance. Along with the technical and fundamental analysis of TrueBlue Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TrueBlue to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for TrueBlue Stock analysis

When running TrueBlue's price analysis, check to measure TrueBlue's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TrueBlue is operating at the current time. Most of TrueBlue's value examination focuses on studying past and present price action to predict the probability of TrueBlue's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TrueBlue's price. Additionally, you may evaluate how the addition of TrueBlue to your portfolios can decrease your overall portfolio volatility.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk