TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
27.52
-0.59 (-2.10%)
Mar 31, 2025, 4:00 PM EDT - Market closed
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.63 | 28.11 | 27.29 | 27.52 | 27.52 | -2.10% | 260,283 |
| Mar 28, 2025 | 28.34 | 28.50 | 27.55 | 28.11 | 28.11 | -1.47% | 187,664 |
| Mar 27, 2025 | 27.53 | 28.75 | 27.53 | 28.53 | 28.53 | 3.00% | 90,039 |
| Mar 26, 2025 | 29.01 | 29.12 | 27.38 | 27.70 | 27.70 | -4.48% | 164,186 |
| Mar 25, 2025 | 29.48 | 29.78 | 28.41 | 29.00 | 29.00 | -1.16% | 113,238 |
| Mar 24, 2025 | 29.20 | 29.67 | 28.79 | 29.34 | 29.34 | 5.77% | 143,147 |
| Mar 21, 2025 | 27.58 | 28.48 | 27.27 | 27.74 | 27.74 | -0.93% | 190,828 |
| Mar 20, 2025 | 27.16 | 28.17 | 27.15 | 28.00 | 28.00 | 3.21% | 153,266 |
| Mar 19, 2025 | 27.86 | 28.14 | 26.18 | 27.13 | 27.13 | -2.97% | 285,460 |
| Mar 18, 2025 | 27.54 | 28.10 | 27.30 | 27.96 | 27.96 | -0.50% | 130,370 |
| Mar 17, 2025 | 26.70 | 28.61 | 26.00 | 28.10 | 28.10 | 4.38% | 147,975 |
| Mar 14, 2025 | 27.42 | 28.12 | 26.77 | 26.92 | 26.92 | -1.82% | 184,983 |
| Mar 13, 2025 | 28.49 | 29.19 | 27.35 | 27.42 | 27.42 | -3.76% | 155,671 |
| Mar 12, 2025 | 29.80 | 30.89 | 27.91 | 28.49 | 28.49 | -3.16% | 287,696 |
| Mar 11, 2025 | 28.84 | 32.00 | 28.73 | 29.42 | 29.42 | 7.49% | 531,882 |
| Mar 10, 2025 | 29.02 | 29.70 | 26.77 | 27.37 | 27.37 | -3.30% | 353,861 |
| Mar 7, 2025 | 29.50 | 30.20 | 27.30 | 28.31 | 28.31 | -2.67% | 236,811 |
| Mar 6, 2025 | 28.62 | 30.20 | 28.61 | 29.08 | 29.08 | 1.61% | 271,240 |
| Mar 5, 2025 | 27.99 | 28.62 | 27.99 | 28.62 | 28.62 | 1.63% | 106,606 |
| Mar 4, 2025 | 30.00 | 31.67 | 27.52 | 28.16 | 28.16 | -4.22% | 260,905 |
| Mar 3, 2025 | 29.12 | 30.00 | 29.12 | 29.40 | 29.40 | 1.20% | 175,172 |
| Feb 28, 2025 | 29.96 | 30.97 | 28.03 | 29.05 | 29.05 | -3.46% | 266,429 |
| Feb 27, 2025 | 29.50 | 31.40 | 29.50 | 30.09 | 30.09 | 2.70% | 350,336 |
| Feb 26, 2025 | 29.00 | 30.04 | 29.00 | 29.30 | 29.30 | 1.35% | 177,614 |
| Feb 25, 2025 | 28.08 | 29.08 | 27.37 | 28.91 | 28.91 | 1.98% | 237,943 |
| Feb 24, 2025 | 28.60 | 28.98 | 27.67 | 28.35 | 28.35 | 0.32% | 196,357 |
| Feb 21, 2025 | 28.00 | 28.67 | 28.00 | 28.26 | 28.26 | 1.22% | 207,217 |
| Feb 20, 2025 | 28.60 | 28.80 | 27.85 | 27.92 | 27.92 | -2.14% | 215,323 |
| Feb 19, 2025 | 29.27 | 29.27 | 27.99 | 28.53 | 28.53 | 0.99% | 215,989 |
| Feb 18, 2025 | 28.47 | 28.71 | 28.00 | 28.25 | 28.25 | 0.28% | 138,298 |
| Feb 14, 2025 | 28.23 | 28.58 | 27.88 | 28.17 | 28.17 | 0.14% | 117,854 |
| Feb 13, 2025 | 27.66 | 28.26 | 26.70 | 28.13 | 28.13 | 5.51% | 229,077 |
| Feb 12, 2025 | 27.17 | 28.10 | 26.66 | 26.66 | 26.66 | -1.84% | 101,375 |
| Feb 11, 2025 | 25.52 | 27.26 | 25.40 | 27.16 | 27.16 | 6.43% | 227,035 |
| Feb 10, 2025 | 25.25 | 25.87 | 25.25 | 25.52 | 25.52 | 1.07% | 106,158 |
| Feb 7, 2025 | 25.44 | 25.70 | 25.08 | 25.25 | 25.25 | -0.71% | 104,299 |
| Feb 6, 2025 | 26.41 | 26.41 | 25.23 | 25.43 | 25.43 | -3.12% | 74,773 |
| Feb 5, 2025 | 26.00 | 26.72 | 25.60 | 26.25 | 26.25 | 0.92% | 253,851 |
| Feb 4, 2025 | 25.45 | 26.10 | 25.31 | 26.01 | 26.01 | 3.54% | 217,034 |
| Feb 3, 2025 | 24.34 | 25.15 | 24.01 | 25.12 | 25.12 | 1.21% | 164,065 |
| Jan 31, 2025 | 24.50 | 24.91 | 23.09 | 24.82 | 24.82 | 0.89% | 132,302 |
| Jan 30, 2025 | 24.44 | 24.90 | 24.26 | 24.60 | 24.60 | 1.44% | 155,457 |
| Jan 29, 2025 | 23.79 | 24.50 | 23.71 | 24.25 | 24.25 | 2.75% | 123,648 |
| Jan 28, 2025 | 22.92 | 23.74 | 22.92 | 23.60 | 23.60 | 2.70% | 61,305 |
| Jan 27, 2025 | 23.20 | 23.55 | 22.81 | 22.98 | 22.98 | -1.42% | 90,732 |
| Jan 24, 2025 | 23.16 | 23.39 | 22.70 | 23.31 | 23.31 | 1.22% | 86,024 |
| Jan 23, 2025 | 22.92 | 23.19 | 22.55 | 23.03 | 23.03 | 0.48% | 95,190 |
| Jan 22, 2025 | 23.31 | 23.31 | 22.35 | 22.92 | 22.92 | -1.80% | 95,295 |
| Jan 21, 2025 | 22.94 | 23.64 | 22.76 | 23.34 | 23.34 | 1.79% | 165,712 |
| Jan 17, 2025 | 23.14 | 23.24 | 22.55 | 22.93 | 22.93 | -0.30% | 163,175 |