TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
20.30
+0.21 (1.05%)
At close: Sep 15, 2025, 4:00 PM EDT
20.34
+0.04 (0.20%)
After-hours: Sep 15, 2025, 4:11 PM EDT
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |