Skip to main content
TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
24.03
+0.22 (0.92%)
At close: May 30, 2025, 4:00 PM
23.93
-0.10 (-0.42%)
After-hours: May 30, 2025, 4:04 PM EDT

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202523.7924.0623.6823.9323.930.50%107,713
May 29, 202524.0224.0423.4023.8123.810.04%126,407
May 28, 202524.0324.4023.6223.8023.80-0.96%167,877
May 27, 202523.5424.5823.5424.0324.031.26%278,315
May 23, 202523.3824.2623.0023.7323.730.17%310,679
May 22, 202524.1324.6723.6123.6923.69-1.90%166,040
May 21, 202524.6124.9923.9924.1524.15-3.09%149,655
May 20, 202525.0825.0924.4024.9224.92-0.40%97,050
May 19, 202525.0125.3824.6525.0225.02-0.08%106,155
May 16, 202524.5725.2124.3825.0425.042.20%103,351
May 15, 202524.7524.9324.2624.5024.50-1.01%95,619
May 14, 202524.9525.5424.1924.7524.75-0.80%141,410
May 13, 202526.3626.6824.9124.9524.95-5.02%148,144
May 12, 202525.2226.3324.7426.2726.275.88%340,191
May 9, 202524.9425.1524.4024.8124.81-0.76%143,659
May 8, 202525.0725.5423.5025.0025.00-1.96%395,070
May 7, 202525.8126.3824.9925.5025.500.16%153,285
May 6, 202525.1526.7125.1525.4625.46-3.16%109,517
May 5, 202526.2626.4825.6026.2926.290.31%66,870
May 2, 202526.3226.7426.0026.2126.210.50%144,405
May 1, 202525.5226.4725.5226.0826.080.19%77,833
Apr 30, 202525.8026.2225.4826.0326.03-0.08%87,836
Apr 29, 202525.3526.1925.1226.0526.052.40%100,808
Apr 28, 202525.5325.8525.1825.4425.440.36%97,073
Apr 25, 202525.5925.5924.8825.3525.35-0.98%52,630
Apr 24, 202524.9125.6224.1325.6025.602.65%62,973
Apr 23, 202525.1025.3224.7524.9424.941.55%88,260
Apr 22, 202524.4825.9624.2424.5624.562.01%187,665
Apr 21, 202524.6324.9023.2524.0824.08-0.97%153,935
Apr 17, 202524.5724.9924.1924.3124.310.75%138,988
Apr 16, 202524.4524.9523.7624.1324.13-1.31%80,001
Apr 15, 202524.3325.0724.0524.4524.450.95%125,660
Apr 14, 202524.5025.1724.0024.2224.22-0.66%139,221
Apr 11, 202524.3824.7123.4724.3824.38-0.65%104,921
Apr 10, 202525.1825.9623.3924.5424.54-5.14%347,509
Apr 9, 202523.7525.8923.2825.8725.877.79%284,396
Apr 8, 202525.7727.1523.9524.0024.00-3.81%249,722
Apr 7, 202524.9026.0424.1624.9524.95-2.16%239,334
Apr 4, 202526.0226.4025.0025.5025.50-4.53%174,767
Apr 3, 202526.7227.0625.8926.7126.71-1.48%144,495
Apr 2, 202526.9227.3026.4127.1127.11-0.26%251,028
Apr 1, 202527.4627.9126.3627.1827.18-1.24%179,579
Mar 31, 202527.6328.1127.2927.5227.52-2.10%264,183
Mar 28, 202528.3428.5027.5528.1128.11-1.47%187,664
Mar 27, 202527.5328.7527.5328.5328.533.00%90,039
Mar 26, 202529.0129.1227.3827.7027.70-4.48%164,186
Mar 25, 202529.4829.7828.4129.0029.00-1.16%113,238
Mar 24, 202529.2029.6728.7929.3429.345.77%143,147
Mar 21, 202527.5828.4827.2727.7427.74-0.93%190,828
Mar 20, 202527.1628.1727.1528.0028.003.21%153,266