TruBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.91	18.83	17.91	18.19	18.19	1.22%	134,615
Dec 19, 2024	18.09	18.47	17.71	17.97	17.97	0.11%	67,605
Dec 18, 2024	18.21	18.30	17.76	17.95	17.95	-0.77%	105,523
Dec 17, 2024	18.06	18.26	17.72	18.09	18.09	1.29%	77,905
Dec 16, 2024	18.30	18.46	17.72	17.86	17.86	-2.72%	56,481
Dec 13, 2024	18.25	18.56	18.00	18.36	18.36	0.27%	91,691
Dec 12, 2024	18.25	18.51	18.15	18.31	18.31	-0.70%	43,541
Dec 11, 2024	18.33	18.79	18.15	18.44	18.44	1.93%	35,698
Dec 10, 2024	18.56	18.77	17.93	18.09	18.09	-2.58%	63,476
Dec 9, 2024	18.53	18.80	18.21	18.57	18.57	1.36%	67,160
Dec 6, 2024	18.07	18.32	17.92	18.32	18.32	1.27%	82,107
Dec 5, 2024	18.60	18.74	17.91	18.09	18.09	-2.85%	69,737
Dec 4, 2024	17.89	18.74	17.84	18.62	18.62	3.44%	53,006
Dec 3, 2024	18.30	18.30	17.77	18.00	18.00	-0.55%	49,454
Dec 2, 2024	17.81	18.64	17.81	18.10	18.10	0.84%	98,877
Nov 29, 2024	17.96	18.18	17.77	17.95	17.95	1.13%	28,483
Nov 27, 2024	16.92	17.79	16.92	17.75	17.75	4.84%	47,483
Nov 26, 2024	17.00	17.42	16.79	16.93	16.93	-	34,288
Nov 25, 2024	16.72	17.14	16.42	16.93	16.93	2.36%	57,404
Nov 22, 2024	16.00	16.62	15.69	16.54	16.54	3.31%	54,699
Nov 21, 2024	16.40	16.80	15.73	16.01	16.01	-3.09%	81,409
Nov 20, 2024	16.38	16.54	16.01	16.52	16.52	0.85%	43,354
Nov 19, 2024	16.20	16.62	15.80	16.38	16.38	1.87%	35,844
Nov 18, 2024	15.90	16.30	15.75	16.08	16.08	1.71%	32,134
Nov 15, 2024	15.49	15.98	15.40	15.81	15.81	0.83%	43,750
Nov 14, 2024	15.89	16.46	15.55	15.68	15.68	-0.70%	42,952
Nov 13, 2024	15.77	16.19	15.34	15.79	15.79	1.02%	59,683
Nov 12, 2024	14.41	15.88	14.35	15.63	15.63	9.22%	73,165
Nov 11, 2024	13.63	14.38	13.58	14.31	14.31	5.61%	168,254
Nov 8, 2024	13.79	13.79	13.18	13.55	13.55	-0.15%	87,898
Nov 7, 2024	12.91	13.63	12.91	13.57	13.57	4.30%	72,068
Nov 6, 2024	13.23	13.27	12.93	13.01	13.01	0.31%	54,208
Nov 5, 2024	12.69	12.98	12.66	12.97	12.97	2.13%	75,967
Nov 4, 2024	13.00	13.08	12.69	12.70	12.70	-2.31%	24,038
Nov 1, 2024	12.72	13.05	12.72	13.00	13.00	1.33%	28,952
Oct 31, 2024	12.98	12.98	12.66	12.83	12.83	0.16%	59,709
Oct 30, 2024	13.00	13.14	12.81	12.81	12.81	-1.54%	25,408
Oct 29, 2024	13.14	13.46	13.01	13.01	13.01	-1.44%	40,859
Oct 28, 2024	12.73	13.38	12.73	13.20	13.20	2.56%	72,813
Oct 25, 2024	12.90	13.21	12.81	12.87	12.87	-1.00%	49,604
Oct 24, 2024	12.70	13.02	12.70	13.00	13.00	1.72%	30,245
Oct 23, 2024	12.76	12.90	12.53	12.78	12.78	0.31%	27,710
Oct 22, 2024	12.91	12.91	12.67	12.74	12.74	-1.16%	29,125
Oct 21, 2024	12.63	13.00	12.51	12.89	12.89	2.63%	44,409
Oct 18, 2024	12.96	12.96	12.20	12.56	12.56	-3.38%	59,279
Oct 17, 2024	12.83	13.00	12.83	13.00	13.00	1.17%	20,155
Oct 16, 2024	13.00	13.02	12.71	12.85	12.85	-0.93%	93,996
Oct 15, 2024	12.68	13.02	12.52	12.97	12.97	1.97%	38,300
Oct 14, 2024	12.86	12.89	12.65	12.72	12.72	-1.62%	36,826
Oct 11, 2024	12.88	13.09	12.83	12.93	12.93	0.78%	27,151
Oct 10, 2024	12.84	13.06	12.64	12.83	12.83	-1.31%	62,739
Oct 9, 2024	12.69	13.00	12.01	13.00	13.00	3.59%	75,069
Oct 8, 2024	11.99	12.65	11.93	12.55	12.55	4.93%	42,397
Oct 7, 2024	11.88	12.11	11.85	11.96	11.96	0.67%	52,984
Oct 4, 2024	11.89	12.02	11.81	11.88	11.88	0.17%	62,351
Oct 3, 2024	11.94	12.16	11.84	11.86	11.86	-0.92%	87,356
Oct 2, 2024	11.83	12.03	11.78	11.97	11.97	0.59%	27,568
Oct 1, 2024	11.88	12.03	11.39	11.90	11.90	-0.50%	45,107
Sep 30, 2024	11.82	11.98	11.81	11.96	11.96	0.17%	24,919
Sep 27, 2024	11.99	12.27	11.80	11.94	11.94	0.42%	22,452
Sep 26, 2024	12.01	12.15	11.85	11.89	11.89	-1.00%	47,366
Sep 25, 2024	12.00	12.24	11.82	12.01	12.01	0.42%	38,649
Sep 24, 2024	12.22	12.22	11.82	11.96	11.96	-2.21%	50,995
Sep 23, 2024	12.69	12.69	12.05	12.23	12.23	-2.55%	35,052
Sep 20, 2024	12.15	12.65	11.86	12.55	12.55	2.20%	171,630
Sep 19, 2024	12.45	12.45	12.02	12.28	12.28	0.41%	40,078
Sep 18, 2024	11.94	12.50	11.67	12.23	12.23	0.99%	43,873
Sep 17, 2024	12.46	12.65	12.08	12.11	12.11	-2.89%	67,017
Sep 16, 2024	12.32	12.49	12.11	12.47	12.47	1.63%	30,012
Sep 13, 2024	11.95	12.40	11.68	12.27	12.27	2.68%	46,779
Sep 12, 2024	12.07	12.45	11.91	11.95	11.95	-1.65%	71,635
Sep 11, 2024	11.99	12.16	11.77	12.15	12.15	0.66%	65,594
Sep 10, 2024	12.15	12.15	11.83	12.07	12.07	-0.25%	50,074
Sep 9, 2024	12.28	12.43	12.02	12.10	12.10	-1.79%	53,744
Sep 6, 2024	12.56	12.66	12.27	12.32	12.32	-2.14%	50,933
Sep 5, 2024	12.61	12.69	12.36	12.59	12.59	0.24%	51,577
Sep 4, 2024	12.56	12.77	12.55	12.56	12.56	0.64%	34,039
Sep 3, 2024	12.30	12.84	12.30	12.48	12.48	0.08%	72,046
Aug 30, 2024	12.26	12.50	12.09	12.47	12.47	2.21%	53,261
Aug 29, 2024	11.95	12.22	11.72	12.20	12.20	2.61%	56,643
Aug 28, 2024	11.90	12.16	11.83	11.89	11.89	-1.33%	60,604
Aug 27, 2024	12.28	12.29	11.89	12.05	12.05	-1.71%	38,067
Aug 26, 2024	12.22	12.33	12.06	12.26	12.26	0.41%	39,429
Aug 23, 2024	12.52	12.63	12.14	12.21	12.21	-2.55%	31,897
Aug 22, 2024	12.57	13.00	12.38	12.53	12.53	-1.26%	49,972
Aug 21, 2024	12.24	12.76	12.09	12.69	12.69	3.42%	65,578
Aug 20, 2024	12.50	12.67	12.19	12.27	12.27	-3.61%	82,973
Aug 19, 2024	12.80	13.00	12.62	12.73	12.73	-0.86%	49,259
Aug 16, 2024	12.63	12.97	12.61	12.84	12.84	1.18%	83,748
Aug 15, 2024	12.42	12.76	12.42	12.69	12.69	1.76%	94,796
Aug 14, 2024	12.58	12.68	12.44	12.47	12.47	-0.48%	64,383
Aug 13, 2024	12.52	12.89	12.23	12.53	12.53	-0.63%	116,118
Aug 12, 2024	12.45	13.24	12.16	12.61	12.61	0.32%	161,485
Aug 9, 2024	10.73	12.87	10.53	12.57	12.57	24.46%	283,270
Aug 8, 2024	10.00	10.32	10.00	10.10	10.10	2.75%	70,636
Aug 7, 2024	9.93	10.15	9.83	9.83	9.83	-0.91%	105,613
Aug 6, 2024	10.10	10.31	9.92	9.92	9.92	-1.39%	92,683
Aug 5, 2024	10.02	10.18	9.75	10.06	10.06	-4.55%	142,533
Aug 2, 2024	10.61	10.86	10.43	10.54	10.54	-2.59%	72,096
Aug 1, 2024	11.18	11.27	10.67	10.82	10.82	-3.57%	116,137