Skip to main content
TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
23.20
-0.42 (-1.78%)
Jun 27, 2025, 4:00 PM - Market closed

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.6523.9922.9123.2023.20-1.78%1,805,647
Jun 26, 202523.0223.6422.3623.6223.623.32%188,352
Jun 25, 202523.1123.4322.1022.8622.86-0.82%142,323
Jun 24, 202522.4823.0522.2923.0523.052.67%109,611
Jun 23, 202522.1822.5221.6322.4522.450.22%203,898
Jun 20, 202523.1023.4922.1022.4022.40-2.61%122,110
Jun 18, 202523.1723.1922.8723.0023.00-0.61%76,256
Jun 17, 202523.2923.5122.7823.1423.14-0.90%70,669
Jun 16, 202523.2323.3822.9723.3523.351.21%78,278
Jun 13, 202523.4623.6123.0723.0723.07-2.94%81,753
Jun 12, 202524.7324.7323.5923.7723.77-3.92%110,591
Jun 11, 202524.7525.2724.6724.7424.740.04%161,196
Jun 10, 202524.3824.7924.1124.7324.732.32%138,161
Jun 9, 202523.9524.2223.7024.1724.171.47%120,818
Jun 6, 202523.6523.8223.4923.8223.821.28%163,983
Jun 5, 202523.5323.7823.3823.5223.52-128,577
Jun 4, 202523.8124.9023.5223.5223.52-1.13%124,233
Jun 3, 202523.5724.3023.5423.7923.790.17%130,650
Jun 2, 202523.9924.1023.4423.7523.75-0.75%128,744
May 30, 202523.7924.0623.6823.9323.930.50%107,713
May 29, 202524.0224.0423.4023.8123.810.04%126,407
May 28, 202524.0324.4023.6223.8023.80-0.96%167,877
May 27, 202523.5424.5823.5424.0324.031.26%278,315
May 23, 202523.3824.2623.0023.7323.730.17%310,679
May 22, 202524.1324.6723.6123.6923.69-1.90%166,040
May 21, 202524.6124.9923.9924.1524.15-3.09%149,655
May 20, 202525.0825.0924.4024.9224.92-0.40%97,050
May 19, 202525.0125.3824.6525.0225.02-0.08%106,155
May 16, 202524.5725.2124.3825.0425.042.20%103,351
May 15, 202524.7524.9324.2624.5024.50-1.01%95,619
May 14, 202524.9525.5424.1924.7524.75-0.80%141,410
May 13, 202526.3626.6824.9124.9524.95-5.02%148,144
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