TRUEBLUE INC

Ticker: TBI CUSIP: 89785X101 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 238,138 Value ($000) $1,084 Avg Close $5.13 Range $4.45 - $6.51

Q3 2025

Shares 251,867 Value ($000) $1,544 Avg Close $6.33 Range $5.36 - $7.78

Q2 2025

Shares 273,410 Value ($000) $1,772 Avg Close $5.39 Range $3.45 - $7.35

Q1 2025

Shares 244,243 Value ($000) $1,297 Avg Close $6.83 Range $5.19 - $8.56

Q4 2024

Shares 317,436 Value ($000) $2,666 Avg Close $7.72 Range $6.63 - $9.05

Q3 2024

Shares 263,443 Value ($000) $2,079 Avg Close $9.00 Range $7.09 - $12.29

Q2 2024

Shares 265,791 Value ($000) $2,738 Avg Close $10.83 Range $9.95 - $12.52

Q1 2024

Shares 421,637 Value ($000) $5,279 Avg Close $12.93 Range $10.77 - $15.60

Q4 2023

Shares 471,874 Value ($000) $7,239 Avg Close $13.98 Range $10.15 - $16.14

Q3 2023

Shares 351,127 Value ($000) $5,151 Avg Close $15.58 Range $13.52 - $19.06

Q2 2023

Shares 296,181 Value ($000) $5,245 Avg Close $16.96 Range $14.20 - $18.61

Q1 2023

Shares 387,715 Value ($000) $6,901 Avg Close $18.69 Range $16.66 - $20.85

Q4 2022

Shares 521,364 Value ($000) $10,208 Avg Close $20.27 Range $17.93 - $22.31

Q3 2022

Shares 737,798 Value ($000) $14,077 Avg Close $20.23 Range $17.29 - $22.75

Q2 2022

Shares 555,617 Value ($000) $9,944 Avg Close $23.47 Range $15.77 - $30.24

Q1 2022

Shares 359,106 Value ($000) $10,375 Avg Close $27.48 Range $24.67 - $30.32

Q4 2021

Shares 412,335 Value ($000) $11,408 Avg Close $28.29 Range $25.26 - $32.91

Q3 2021

Shares 246,245 Value ($000) $6,668 Avg Close $26.75 Range $24.78 - $29.08

Q2 2021

Shares 142,966 Value ($000) $4,019 Avg Close $26.63 Range $21.88 - $29.99

Q1 2021

Shares 129,339 Value ($000) $2,848 Avg Close $20.50 Range $18.26 - $22.89

Q4 2020

Shares 115,243 Value ($000) $2,154 Avg Close $17.98 Range $14.99 - $20.81

Q3 2020

Shares 91,351 Value ($000) $1,415 Avg Close $15.42 Range $12.30 - $17.89

Q2 2020

Shares 100,823 Value ($000) $1,539 Avg Close $14.85 Range $12.18 - $17.41

Q1 2020

Shares 141,907 Value ($000) $1,810 Avg Close $17.91 Range $12.02 - $24.26

Q4 2019

Shares 261,574 Value ($000) $6,294 Avg Close $22.81 Range $19.99 - $24.98

Q3 2019

Shares 265,433 Value ($000) $5,601 Avg Close $20.67 Range $18.62 - $22.89

Q2 2019

Shares 196,455 Value ($000) $4,334 Avg Close $23.20 Range $20.90 - $25.75

Q1 2019

Shares 13,843 Value ($000) $327 Avg Close $23.35 Range $21.26 - $25.03

Q4 2018

Shares 163,073 Value ($000) $3,628 Avg Close $23.98 Range $20.56 - $26.47

Q3 2018

Shares 71,774 Value ($000) $1,869 Avg Close $27.75 Range $24.50 - $29.85

Q2 2018

Shares 164,790 Value ($000) $4,441 Avg Close $26.49 Range $23.00 - $28.95

Q1 2018

Shares 90,225 Value ($000) $2,337 Avg Close $27.32 Range $24.85 - $29.35

Q4 2017

Shares 157,464 Value ($000) $4,330 Avg Close $26.52 Range $22.45 - $29.50

Q3 2017

Shares 218,134 Value ($000) $4,897 Avg Close $22.61 Range $19.30 - $27.25

Q2 2017

Shares 78,961 Value ($000) $2,093 Avg Close $26.69 Range $25.30 - $28.70

Q1 2017

Shares 92,490 Value ($000) $2,530 Avg Close $25.52 Range $23.40 - $27.85

Q4 2016

Shares 192,165 Value ($000) $4,737 Avg Close $21.08 Range $16.50 - $24.90

Q3 2016

Shares 313,050 Value ($000) $7,093 Avg Close $21.84 Range $18.33 - $23.65

Q2 2016

Shares 303,160 Value ($000) $5,735 Avg Close $20.88 Range $17.35 - $27.57

Q1 2016

Shares 70,844 Value ($000) $1,852 Avg Close $23.15 Range $20.03 - $26.41

Q4 2015

Shares 381,253 Value ($000) $9,821 Avg Close $26.98 Range $21.64 - $30.25

Q3 2015

Shares 242,307 Value ($000) $5,444 Avg Close $25.65 Range $21.58 - $31.11

Q2 2015

Shares 129,722 Value ($000) $3,879 Avg Close $28.17 Range $23.99 - $31.50

Q1 2015

Shares 89,476 Value ($000) $2,179 Avg Close $22.47 Range $19.82 - $25.50

Q4 2014

Shares 233,497 Value ($000) $5,195 Avg Close $23.72 Range $20.00 - $27.03

Q3 2014

Shares 74,865 Value ($000) $1,890 Avg Close $27.69 Range $24.88 - $31.30

Q2 2014

Shares 133,479 Value ($000) $3,680 Avg Close $27.38 Range $25.38 - $30.64

Q1 2014

Shares 113,385 Value ($000) $3,317 Avg Close $26.83 Range $22.50 - $29.53

Q4 2013

Shares 194,821 Value ($000) $5,022 Avg Close $24.95 Range $23.22 - $27.43

Q3 2013

Shares 238,020 Value ($000) $5,715 Avg Close $24.97 Range $20.35 - $27.76

Q2 2013

Shares 93,620 Value ($000) $1,970 Avg Close $21.57 Range $19.31 - $23.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	238,138	$1,084	$5.13	$4.45 - $6.51
Q3 2025	251,867	$1,544	$6.33	$5.36 - $7.78
Q2 2025	273,410	$1,772	$5.39	$3.45 - $7.35
Q1 2025	244,243	$1,297	$6.83	$5.19 - $8.56
Q4 2024	317,436	$2,666	$7.72	$6.63 - $9.05
Q3 2024	263,443	$2,079	$9.00	$7.09 - $12.29
Q2 2024	265,791	$2,738	$10.83	$9.95 - $12.52
Q1 2024	421,637	$5,279	$12.93	$10.77 - $15.60
Q4 2023	471,874	$7,239	$13.98	$10.15 - $16.14
Q3 2023	351,127	$5,151	$15.58	$13.52 - $19.06
Q2 2023	296,181	$5,245	$16.96	$14.20 - $18.61
Q1 2023	387,715	$6,901	$18.69	$16.66 - $20.85
Q4 2022	521,364	$10,208	$20.27	$17.93 - $22.31
Q3 2022	737,798	$14,077	$20.23	$17.29 - $22.75
Q2 2022	555,617	$9,944	$23.47	$15.77 - $30.24
Q1 2022	359,106	$10,375	$27.48	$24.67 - $30.32
Q4 2021	412,335	$11,408	$28.29	$25.26 - $32.91
Q3 2021	246,245	$6,668	$26.75	$24.78 - $29.08
Q2 2021	142,966	$4,019	$26.63	$21.88 - $29.99
Q1 2021	129,339	$2,848	$20.50	$18.26 - $22.89
Q4 2020	115,243	$2,154	$17.98	$14.99 - $20.81
Q3 2020	91,351	$1,415	$15.42	$12.30 - $17.89
Q2 2020	100,823	$1,539	$14.85	$12.18 - $17.41
Q1 2020	141,907	$1,810	$17.91	$12.02 - $24.26
Q4 2019	261,574	$6,294	$22.81	$19.99 - $24.98
Q3 2019	265,433	$5,601	$20.67	$18.62 - $22.89
Q2 2019	196,455	$4,334	$23.20	$20.90 - $25.75
Q1 2019	13,843	$327	$23.35	$21.26 - $25.03
Q4 2018	163,073	$3,628	$23.98	$20.56 - $26.47
Q3 2018	71,774	$1,869	$27.75	$24.50 - $29.85
Q2 2018	164,790	$4,441	$26.49	$23.00 - $28.95
Q1 2018	90,225	$2,337	$27.32	$24.85 - $29.35
Q4 2017	157,464	$4,330	$26.52	$22.45 - $29.50
Q3 2017	218,134	$4,897	$22.61	$19.30 - $27.25
Q2 2017	78,961	$2,093	$26.69	$25.30 - $28.70
Q1 2017	92,490	$2,530	$25.52	$23.40 - $27.85
Q4 2016	192,165	$4,737	$21.08	$16.50 - $24.90
Q3 2016	313,050	$7,093	$21.84	$18.33 - $23.65
Q2 2016	303,160	$5,735	$20.88	$17.35 - $27.57
Q1 2016	70,844	$1,852	$23.15	$20.03 - $26.41
Q4 2015	381,253	$9,821	$26.98	$21.64 - $30.25
Q3 2015	242,307	$5,444	$25.65	$21.58 - $31.11
Q2 2015	129,722	$3,879	$28.17	$23.99 - $31.50
Q1 2015	89,476	$2,179	$22.47	$19.82 - $25.50
Q4 2014	233,497	$5,195	$23.72	$20.00 - $27.03
Q3 2014	74,865	$1,890	$27.69	$24.88 - $31.30
Q2 2014	133,479	$3,680	$27.38	$25.38 - $30.64
Q1 2014	113,385	$3,317	$26.83	$22.50 - $29.53
Q4 2013	194,821	$5,022	$24.95	$23.22 - $27.43
Q3 2013	238,020	$5,715	$24.97	$20.35 - $27.76
Q2 2013	93,620	$1,970	$21.57	$19.31 - $23.82