TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
19.51
+0.02 (0.08%)
Oct 30, 2025, 12:37 PM EDT - Market open
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |