TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
20.51
-0.31 (-1.49%)
Aug 1, 2025, 4:00 PM - Market closed
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.69 | 20.69 | 20.11 | 20.54 | 20.54 | -1.34% | 114,535 |
| Jul 31, 2025 | 20.83 | 21.39 | 20.40 | 20.82 | 20.82 | -0.67% | 112,995 |
| Jul 30, 2025 | 21.78 | 21.89 | 20.91 | 20.96 | 20.96 | -4.03% | 165,492 |
| Jul 29, 2025 | 23.15 | 23.15 | 21.30 | 21.84 | 21.84 | -5.58% | 293,985 |
| Jul 28, 2025 | 23.43 | 23.52 | 23.03 | 23.13 | 23.13 | -1.57% | 131,186 |
| Jul 25, 2025 | 23.25 | 23.52 | 22.99 | 23.50 | 23.50 | 1.08% | 129,248 |
| Jul 24, 2025 | 23.21 | 23.39 | 23.05 | 23.25 | 23.25 | 0.61% | 160,930 |
| Jul 23, 2025 | 22.44 | 23.30 | 22.14 | 23.11 | 23.11 | 3.31% | 168,646 |
| Jul 22, 2025 | 22.41 | 22.67 | 22.17 | 22.37 | 22.37 | -0.13% | 146,263 |
| Jul 21, 2025 | 22.49 | 23.30 | 22.27 | 22.40 | 22.40 | 0.04% | 310,247 |
| Jul 18, 2025 | 22.09 | 22.46 | 21.55 | 22.39 | 22.39 | 2.47% | 173,335 |
| Jul 17, 2025 | 21.57 | 21.95 | 21.49 | 21.85 | 21.85 | 0.83% | 134,705 |
| Jul 16, 2025 | 21.40 | 21.75 | 21.20 | 21.67 | 21.67 | 1.31% | 197,483 |
| Jul 15, 2025 | 22.03 | 22.21 | 21.34 | 21.39 | 21.39 | -2.46% | 143,384 |
| Jul 14, 2025 | 21.93 | 22.10 | 21.32 | 21.93 | 21.93 | -0.59% | 139,031 |
| Jul 11, 2025 | 22.97 | 23.31 | 21.83 | 22.06 | 22.06 | -3.92% | 107,181 |
| Jul 10, 2025 | 22.87 | 23.14 | 22.67 | 22.96 | 22.96 | 0.22% | 105,876 |
| Jul 9, 2025 | 23.14 | 23.14 | 22.34 | 22.91 | 22.91 | -0.35% | 149,568 |
| Jul 8, 2025 | 22.77 | 23.07 | 22.58 | 22.99 | 22.99 | 1.55% | 137,291 |
| Jul 7, 2025 | 22.74 | 22.95 | 22.26 | 22.64 | 22.64 | -0.92% | 163,704 |
| Jul 3, 2025 | 22.75 | 22.93 | 22.42 | 22.85 | 22.85 | 0.84% | 85,819 |
| Jul 2, 2025 | 23.58 | 24.05 | 22.41 | 22.66 | 22.66 | -3.49% | 148,779 |
| Jul 1, 2025 | 23.34 | 23.86 | 23.00 | 23.48 | 23.48 | 0.26% | 126,047 |
| Jun 30, 2025 | 23.25 | 23.47 | 23.01 | 23.42 | 23.42 | 0.95% | 237,806 |
| Jun 27, 2025 | 23.65 | 23.99 | 22.91 | 23.20 | 23.20 | -1.78% | 1,805,647 |
| Jun 26, 2025 | 23.02 | 23.64 | 22.36 | 23.62 | 23.62 | 3.32% | 188,352 |
| Jun 25, 2025 | 23.11 | 23.43 | 22.10 | 22.86 | 22.86 | -0.82% | 142,323 |
| Jun 24, 2025 | 22.48 | 23.05 | 22.29 | 23.05 | 23.05 | 2.67% | 109,611 |
| Jun 23, 2025 | 22.18 | 22.52 | 21.63 | 22.45 | 22.45 | 0.22% | 203,898 |
| Jun 20, 2025 | 23.10 | 23.49 | 22.10 | 22.40 | 22.40 | -2.61% | 122,110 |
| Jun 18, 2025 | 23.17 | 23.19 | 22.87 | 23.00 | 23.00 | -0.61% | 76,256 |
| Jun 17, 2025 | 23.29 | 23.51 | 22.78 | 23.14 | 23.14 | -0.90% | 70,669 |
| Jun 16, 2025 | 23.23 | 23.38 | 22.97 | 23.35 | 23.35 | 1.21% | 78,278 |
| Jun 13, 2025 | 23.46 | 23.61 | 23.07 | 23.07 | 23.07 | -2.94% | 81,753 |
| Jun 12, 2025 | 24.73 | 24.73 | 23.59 | 23.77 | 23.77 | -3.92% | 110,591 |
| Jun 11, 2025 | 24.75 | 25.27 | 24.67 | 24.74 | 24.74 | 0.04% | 161,196 |
| Jun 10, 2025 | 24.38 | 24.79 | 24.11 | 24.73 | 24.73 | 2.32% | 138,161 |
| Jun 9, 2025 | 23.95 | 24.22 | 23.70 | 24.17 | 24.17 | 1.47% | 120,818 |
| Jun 6, 2025 | 23.65 | 23.82 | 23.49 | 23.82 | 23.82 | 1.28% | 163,983 |
| Jun 5, 2025 | 23.53 | 23.78 | 23.38 | 23.52 | 23.52 | - | 128,577 |
| Jun 4, 2025 | 23.81 | 24.90 | 23.52 | 23.52 | 23.52 | -1.13% | 124,233 |
| Jun 3, 2025 | 23.57 | 24.30 | 23.54 | 23.79 | 23.79 | 0.17% | 130,650 |
| Jun 2, 2025 | 23.99 | 24.10 | 23.44 | 23.75 | 23.75 | -0.75% | 128,744 |
| May 30, 2025 | 23.79 | 24.06 | 23.68 | 23.93 | 23.93 | 0.50% | 107,713 |
| May 29, 2025 | 24.02 | 24.04 | 23.40 | 23.81 | 23.81 | 0.04% | 126,407 |
| May 28, 2025 | 24.03 | 24.40 | 23.62 | 23.80 | 23.80 | -0.96% | 167,877 |
| May 27, 2025 | 23.54 | 24.58 | 23.54 | 24.03 | 24.03 | 1.26% | 278,315 |
| May 23, 2025 | 23.38 | 24.26 | 23.00 | 23.73 | 23.73 | 0.17% | 310,679 |
| May 22, 2025 | 24.13 | 24.67 | 23.61 | 23.69 | 23.69 | -1.90% | 166,040 |
| May 21, 2025 | 24.61 | 24.99 | 23.99 | 24.15 | 24.15 | -3.09% | 149,655 |