Skip to main content
IC
TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
26.27
+1.46 (5.88%)
At close: May 12, 2025, 4:00 PM
26.27
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.2226.3324.7426.2726.275.88%340,191
May 9, 202524.9425.1524.4024.8124.81-0.76%143,659
May 8, 202525.0725.5423.5025.0025.00-1.96%395,070
May 7, 202525.8126.3824.9925.5025.500.16%153,285
May 6, 202525.1526.7125.1525.4625.46-3.16%109,517
May 5, 202526.2626.4825.6026.2926.290.31%66,870
May 2, 202526.3226.7426.0026.2126.210.50%144,405
May 1, 202525.5226.4725.5226.0826.080.19%77,833
Apr 30, 202525.8026.2225.4826.0326.03-0.08%87,836
Apr 29, 202525.3526.1925.1226.0526.052.40%100,808
Apr 28, 202525.5325.8525.1825.4425.440.36%97,073
Apr 25, 202525.5925.5924.8825.3525.35-0.98%52,630
Apr 24, 202524.9125.6224.1325.6025.602.65%62,973
Apr 23, 202525.1025.3224.7524.9424.941.55%88,260
Apr 22, 202524.4825.9624.2424.5624.562.01%187,665
Apr 21, 202524.6324.9023.2524.0824.08-0.97%153,935
Apr 17, 202524.5724.9924.1924.3124.310.75%138,988
Apr 16, 202524.4524.9523.7624.1324.13-1.31%80,001
Apr 15, 202524.3325.0724.0524.4524.450.95%125,660
Apr 14, 202524.5025.1724.0024.2224.22-0.66%139,221
Apr 11, 202524.3824.7123.4724.3824.38-0.65%104,921
Apr 10, 202525.1825.9623.3924.5424.54-5.14%347,509
Apr 9, 202523.7525.8923.2825.8725.877.79%284,396
Apr 8, 202525.7727.1523.9524.0024.00-3.81%249,722
Apr 7, 202524.9026.0424.1624.9524.95-2.16%239,334
Apr 4, 202526.0226.4025.0025.5025.50-4.53%174,767
Apr 3, 202526.7227.0625.8926.7126.71-1.48%144,495
Apr 2, 202526.9227.3026.4127.1127.11-0.26%251,028
Apr 1, 202527.4627.9126.3627.1827.18-1.24%179,579
Mar 31, 202527.6328.1127.2927.5227.52-2.10%264,183
Mar 28, 202528.3428.5027.5528.1128.11-1.47%187,664
Mar 27, 202527.5328.7527.5328.5328.533.00%90,039
Mar 26, 202529.0129.1227.3827.7027.70-4.48%164,186
Mar 25, 202529.4829.7828.4129.0029.00-1.16%113,238
Mar 24, 202529.2029.6728.7929.3429.345.77%143,147
Mar 21, 202527.5828.4827.2727.7427.74-0.93%190,828
Mar 20, 202527.1628.1727.1528.0028.003.21%153,266
Mar 19, 202527.8628.1426.1827.1327.13-2.97%285,460
Mar 18, 202527.5428.1027.3027.9627.96-0.50%130,370
Mar 17, 202526.7028.6126.0028.1028.104.38%147,975
Mar 14, 202527.4228.1226.7726.9226.92-1.82%184,983
Mar 13, 202528.4929.1927.3527.4227.42-3.76%155,671
Mar 12, 202529.8030.8927.9128.4928.49-3.16%287,696
Mar 11, 202528.8432.0028.7329.4229.427.49%531,882
Mar 10, 202529.0229.7026.7727.3727.37-3.30%353,861
Mar 7, 202529.5030.2027.3028.3128.31-2.67%236,811
Mar 6, 202528.6230.2028.6129.0829.081.61%271,240
Mar 5, 202527.9928.6227.9928.6228.621.63%106,606
Mar 4, 202530.0031.6727.5228.1628.16-4.22%260,905
Mar 3, 202529.1230.0029.1229.4029.401.20%175,172