TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
19.85
-0.05 (-0.25%)
Oct 9, 2025, 11:07 AM EDT - Market open
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 21.42 | 21.45 | 20.57 | 20.82 | 20.82 | -3.57% | 76,070 |
| Sep 24, 2025 | 21.94 | 22.20 | 21.55 | 21.59 | 21.59 | -1.19% | 164,199 |
| Sep 23, 2025 | 22.18 | 22.99 | 21.61 | 21.85 | 21.85 | -1.22% | 182,230 |
| Sep 22, 2025 | 21.72 | 22.43 | 21.46 | 22.12 | 22.12 | 1.51% | 137,865 |
| Sep 19, 2025 | 21.47 | 22.06 | 21.27 | 21.79 | 21.79 | 1.77% | 310,129 |
| Sep 18, 2025 | 20.90 | 21.65 | 20.83 | 21.41 | 21.41 | 2.78% | 68,772 |
| Sep 17, 2025 | 20.78 | 21.29 | 20.67 | 20.83 | 20.83 | 0.39% | 69,712 |
| Sep 16, 2025 | 20.36 | 20.77 | 19.71 | 20.75 | 20.75 | 2.02% | 67,402 |
| Sep 15, 2025 | 20.12 | 20.51 | 20.01 | 20.34 | 20.34 | 1.24% | 92,254 |
| Sep 12, 2025 | 20.66 | 20.66 | 19.95 | 20.09 | 20.09 | -2.66% | 91,035 |
| Sep 11, 2025 | 20.03 | 20.84 | 19.91 | 20.64 | 20.64 | 3.72% | 137,094 |
| Sep 10, 2025 | 19.83 | 20.00 | 19.73 | 19.90 | 19.90 | -0.25% | 152,461 |
| Sep 9, 2025 | 19.84 | 20.13 | 19.74 | 19.95 | 19.95 | -0.05% | 58,199 |
| Sep 8, 2025 | 20.15 | 20.36 | 19.85 | 19.96 | 19.96 | -0.13% | 84,321 |
| Sep 5, 2025 | 20.09 | 20.67 | 19.89 | 19.99 | 19.99 | -0.97% | 60,594 |
| Sep 4, 2025 | 19.95 | 20.22 | 19.64 | 20.18 | 20.18 | 1.41% | 71,199 |
| Sep 3, 2025 | 19.87 | 20.03 | 19.74 | 19.90 | 19.90 | -0.40% | 112,139 |
| Sep 2, 2025 | 19.77 | 20.12 | 19.77 | 19.98 | 19.98 | 0.10% | 90,963 |
| Aug 29, 2025 | 20.13 | 20.25 | 19.83 | 19.96 | 19.96 | -0.15% | 40,164 |
| Aug 28, 2025 | 20.15 | 20.15 | 19.89 | 19.99 | 19.99 | -0.65% | 55,007 |
| Aug 27, 2025 | 19.95 | 20.27 | 19.95 | 20.12 | 20.12 | 0.55% | 52,597 |
| Aug 26, 2025 | 19.88 | 20.28 | 19.32 | 20.01 | 20.01 | 0.70% | 49,758 |
| Aug 25, 2025 | 20.42 | 20.42 | 19.83 | 19.87 | 19.87 | -2.98% | 53,250 |
| Aug 22, 2025 | 19.91 | 20.54 | 19.52 | 20.48 | 20.48 | 3.91% | 91,905 |
| Aug 21, 2025 | 19.36 | 19.82 | 19.28 | 19.71 | 19.71 | 1.65% | 74,332 |
| Aug 20, 2025 | 19.57 | 20.10 | 19.36 | 19.39 | 19.39 | -0.72% | 97,323 |
| Aug 19, 2025 | 19.40 | 20.03 | 19.27 | 19.53 | 19.53 | 0.98% | 117,723 |
| Aug 18, 2025 | 19.29 | 19.64 | 19.22 | 19.34 | 19.34 | 0.31% | 119,213 |
| Aug 15, 2025 | 19.15 | 19.57 | 19.00 | 19.28 | 19.28 | 0.68% | 142,564 |
| Aug 14, 2025 | 19.85 | 19.85 | 19.11 | 19.15 | 19.15 | -4.30% | 99,754 |
| Aug 13, 2025 | 19.80 | 20.30 | 19.71 | 20.01 | 20.01 | 2.20% | 126,689 |
| Aug 12, 2025 | 19.16 | 19.76 | 18.96 | 19.58 | 19.58 | 2.03% | 229,972 |
| Aug 11, 2025 | 19.03 | 19.50 | 18.40 | 19.19 | 19.19 | 1.48% | 172,899 |
| Aug 8, 2025 | 20.35 | 20.35 | 17.86 | 18.91 | 18.91 | -10.76% | 338,380 |
| Aug 7, 2025 | 21.54 | 21.76 | 20.91 | 21.19 | 21.19 | -0.66% | 83,178 |
| Aug 6, 2025 | 20.94 | 21.40 | 20.47 | 21.33 | 21.33 | 2.11% | 96,136 |
| Aug 5, 2025 | 21.37 | 21.47 | 20.66 | 20.89 | 20.89 | -1.56% | 102,134 |
| Aug 4, 2025 | 20.62 | 21.31 | 20.62 | 21.22 | 21.22 | 3.31% | 112,560 |
| 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 |