TruBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.88	19.33	18.84	19.33	-	0.18%	25,287
Feb 27, 2026	19.63	19.95	19.26	19.29	19.29	-2.43%	67,384
Feb 26, 2026	20.09	20.36	19.60	19.77	19.77	-1.79%	128,235
Feb 25, 2026	19.58	20.16	19.57	20.13	20.13	2.60%	75,161
Feb 24, 2026	19.50	19.86	19.34	19.62	19.62	0.36%	134,147
Feb 23, 2026	20.28	20.28	19.52	19.55	19.55	-3.60%	108,666
Feb 20, 2026	19.84	20.46	19.72	20.28	20.28	2.06%	106,072
Feb 19, 2026	19.88	19.99	19.21	19.87	19.87	-1.14%	140,079
Feb 18, 2026	19.66	20.61	19.60	20.10	20.10	2.08%	304,714
Feb 17, 2026	19.50	19.81	19.37	19.69	19.69	0.97%	83,958
Feb 13, 2026	18.86	19.90	18.86	19.50	19.50	3.45%	91,318
Feb 12, 2026	18.69	19.09	18.38	18.85	18.85	1.13%	120,392
Feb 11, 2026	19.00	19.10	18.26	18.64	18.64	-1.84%	150,412
Feb 10, 2026	19.81	20.01	18.90	18.99	18.99	-3.60%	72,059
Feb 9, 2026	20.23	20.61	19.34	19.70	19.70	-2.72%	100,447
Feb 6, 2026	20.84	21.04	20.01	20.25	20.25	-2.74%	123,909
Feb 5, 2026	22.27	22.85	20.62	20.82	20.82	-5.62%	138,705
Feb 4, 2026	21.98	23.32	21.69	22.06	22.06	4.80%	318,699
Feb 3, 2026	20.34	21.47	20.11	21.05	21.05	3.03%	358,075
Feb 2, 2026	19.47	21.35	19.15	20.43	20.43	5.58%	293,807
Jan 30, 2026	19.44	19.74	18.90	19.35	19.35	-1.17%	91,986
Jan 29, 2026	20.14	20.15	19.44	19.58	19.58	-2.59%	63,515
Jan 28, 2026	20.40	20.40	19.96	20.10	20.10	-1.71%	63,465
Jan 27, 2026	21.27	21.27	20.41	20.45	20.45	-1.97%	70,010
Jan 26, 2026	20.50	21.05	20.50	20.86	20.86	1.16%	43,697
Jan 23, 2026	20.58	21.00	20.55	20.62	20.62	-0.63%	49,447
Jan 22, 2026	20.28	20.90	20.24	20.75	20.75	2.93%	49,283
Jan 21, 2026	20.21	20.25	19.68	20.16	20.16	0.30%	90,811
Jan 20, 2026	20.50	20.55	20.09	20.10	20.10	-2.90%	52,112
Jan 16, 2026	21.63	21.63	20.65	20.70	20.70	-4.78%	69,416
Jan 15, 2026	21.90	22.06	21.38	21.74	21.74	-0.96%	114,541
Jan 14, 2026	22.10	22.10	21.89	21.95	21.95	-	41,408
Jan 13, 2026	21.89	21.99	21.72	21.95	21.95	0.50%	87,282
Jan 12, 2026	21.52	21.85	21.26	21.84	21.84	1.53%	45,626
Jan 9, 2026	22.57	22.99	21.38	21.51	21.51	-5.24%	132,543
Jan 8, 2026	21.75	23.13	21.75	22.70	22.70	4.51%	76,744
Jan 7, 2026	21.80	22.03	21.45	21.72	21.72	0.14%	93,231
Jan 6, 2026	21.22	21.78	21.20	21.69	21.69	1.26%	54,012
Jan 5, 2026	21.01	21.81	20.89	21.42	21.42	2.49%	58,509
Jan 2, 2026	22.07	22.14	20.61	20.90	20.90	-5.30%	88,401
Dec 31, 2025	21.87	22.12	21.72	22.07	22.07	0.91%	49,877
Dec 30, 2025	22.02	22.20	21.87	21.87	21.87	-0.91%	36,794
Dec 29, 2025	22.07	22.24	22.04	22.07	22.07	-	42,913
Dec 26, 2025	21.99	22.23	21.98	22.07	22.07	0.05%	44,257
Dec 24, 2025	22.46	22.46	22.02	22.06	22.06	-1.61%	42,198
Dec 23, 2025	21.58	22.42	21.54	22.42	22.42	3.41%	144,683
Dec 22, 2025	21.76	22.55	21.67	21.68	21.68	-3.04%	57,579
Dec 19, 2025	22.69	22.92	22.20	22.36	22.36	-1.89%	142,308
Dec 18, 2025	22.29	22.94	22.07	22.79	22.79	3.17%	110,599
Dec 17, 2025	22.17	22.57	21.89	22.09	22.09	-0.72%	93,209