TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
23.02
-0.57 (-2.42%)
At close: Dec 5, 2025, 4:00 PM EST
23.23
+0.21 (0.91%)
After-hours: Dec 5, 2025, 6:24 PM EST
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.69 | 23.99 | 22.81 | 23.02 | 23.02 | -2.42% | 138,219 |
| Dec 4, 2025 | 23.96 | 23.96 | 23.01 | 23.59 | 23.59 | 1.29% | 96,339 |
| Dec 3, 2025 | 22.95 | 23.30 | 22.85 | 23.29 | 23.29 | 1.75% | 73,194 |
| Dec 2, 2025 | 22.37 | 22.96 | 22.27 | 22.89 | 22.89 | 2.19% | 111,127 |
| Dec 1, 2025 | 21.85 | 22.62 | 21.75 | 22.40 | 22.40 | 2.00% | 164,738 |
| Nov 28, 2025 | 22.40 | 22.75 | 21.86 | 21.96 | 21.96 | -2.44% | 68,277 |
| Nov 26, 2025 | 22.51 | 22.66 | 22.08 | 22.51 | 22.51 | -0.13% | 79,702 |
| Nov 25, 2025 | 21.96 | 22.55 | 21.83 | 22.54 | 22.54 | 3.63% | 84,182 |
| Nov 24, 2025 | 21.41 | 22.02 | 21.30 | 21.75 | 21.75 | 0.93% | 73,675 |
| Nov 21, 2025 | 21.00 | 21.69 | 20.81 | 21.55 | 21.55 | 2.62% | 95,977 |
| Nov 20, 2025 | 20.83 | 21.16 | 20.58 | 21.00 | 21.00 | 1.89% | 90,640 |
| Nov 19, 2025 | 21.21 | 21.44 | 20.37 | 20.61 | 20.61 | -2.37% | 118,512 |
| Nov 18, 2025 | 20.46 | 21.44 | 20.12 | 21.11 | 21.11 | 2.93% | 109,112 |
| Nov 17, 2025 | 20.69 | 21.01 | 20.30 | 20.51 | 20.51 | 0.69% | 125,634 |
| Nov 14, 2025 | 20.35 | 20.40 | 20.01 | 20.37 | 20.37 | -0.24% | 101,848 |
| Nov 13, 2025 | 20.10 | 20.53 | 20.00 | 20.42 | 20.42 | 1.09% | 141,153 |
| Nov 12, 2025 | 19.50 | 20.23 | 19.50 | 20.20 | 20.20 | 3.59% | 101,917 |
| Nov 11, 2025 | 19.00 | 19.62 | 19.00 | 19.50 | 19.50 | 2.31% | 85,797 |
| Nov 10, 2025 | 19.37 | 19.57 | 18.77 | 19.06 | 19.06 | -1.85% | 108,236 |
| Nov 7, 2025 | 20.32 | 20.98 | 18.50 | 19.42 | 19.42 | 0.94% | 137,477 |
| Nov 6, 2025 | 19.21 | 19.48 | 19.13 | 19.24 | 19.24 | -0.26% | 82,273 |
| Nov 5, 2025 | 19.33 | 19.33 | 18.91 | 19.29 | 19.29 | 0.42% | 66,318 |
| Nov 4, 2025 | 18.94 | 19.40 | 18.80 | 19.21 | 19.21 | 0.05% | 63,902 |
| Nov 3, 2025 | 19.17 | 19.22 | 18.46 | 19.20 | 19.20 | -0.10% | 55,541 |
| Oct 31, 2025 | 19.14 | 19.25 | 18.52 | 19.22 | 19.22 | -0.26% | 57,304 |
| Oct 30, 2025 | 19.39 | 19.61 | 19.16 | 19.27 | 19.27 | -1.13% | 70,798 |
| Oct 29, 2025 | 19.50 | 19.91 | 19.29 | 19.49 | 19.49 | -0.15% | 141,256 |
| Oct 28, 2025 | 19.54 | 19.75 | 19.50 | 19.52 | 19.52 | - | 35,418 |
| Oct 27, 2025 | 19.80 | 20.01 | 19.50 | 19.52 | 19.52 | -1.36% | 44,365 |
| Oct 24, 2025 | 19.61 | 19.98 | 19.41 | 19.79 | 19.79 | 1.70% | 49,543 |
| Oct 23, 2025 | 19.66 | 19.66 | 19.44 | 19.46 | 19.46 | -0.15% | 43,651 |
| Oct 22, 2025 | 20.11 | 20.11 | 19.43 | 19.49 | 19.49 | -2.26% | 63,251 |
| Oct 21, 2025 | 19.72 | 20.13 | 19.55 | 19.94 | 19.94 | 0.86% | 52,222 |
| Oct 20, 2025 | 19.64 | 20.31 | 19.47 | 19.77 | 19.77 | 1.65% | 54,091 |
| Oct 17, 2025 | 19.91 | 20.22 | 19.15 | 19.45 | 19.45 | -2.90% | 93,838 |
| Oct 16, 2025 | 20.14 | 20.45 | 19.74 | 20.03 | 20.03 | 0.05% | 51,658 |
| Oct 15, 2025 | 20.02 | 20.43 | 19.84 | 20.02 | 20.02 | -0.15% | 56,112 |
| Oct 14, 2025 | 19.54 | 20.13 | 19.41 | 20.05 | 20.05 | 1.31% | 63,603 |
| Oct 13, 2025 | 19.95 | 20.05 | 19.41 | 19.79 | 19.79 | 0.10% | 136,627 |
| Oct 10, 2025 | 19.99 | 19.99 | 19.43 | 19.77 | 19.77 | -0.65% | 208,694 |
| Oct 9, 2025 | 19.90 | 19.97 | 19.80 | 19.90 | 19.90 | - | 83,857 |
| Oct 8, 2025 | 20.20 | 20.40 | 19.86 | 19.90 | 19.90 | -0.80% | 65,845 |
| Oct 7, 2025 | 19.92 | 20.10 | 19.55 | 20.06 | 20.06 | 0.70% | 79,111 |
| Oct 6, 2025 | 20.80 | 20.98 | 19.79 | 19.92 | 19.92 | -4.23% | 143,799 |
| Oct 3, 2025 | 20.77 | 21.41 | 20.73 | 20.80 | 20.80 | 1.66% | 89,587 |
| Oct 2, 2025 | 20.30 | 20.50 | 20.02 | 20.46 | 20.46 | 0.69% | 87,004 |
| Oct 1, 2025 | 20.03 | 20.35 | 19.90 | 20.32 | 20.32 | 0.74% | 185,485 |
| Sep 30, 2025 | 20.35 | 20.54 | 20.06 | 20.17 | 20.17 | -0.88% | 56,579 |
| Sep 29, 2025 | 20.59 | 20.67 | 19.81 | 20.35 | 20.35 | -0.68% | 122,391 |
| Sep 26, 2025 | 20.82 | 21.01 | 20.48 | 20.49 | 20.49 | -1.59% | 95,334 |