TruBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	20.23	20.61	19.46	19.47	-	-3.85%	30,666
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%	138,369
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%	293,422
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%	62,515
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%	90,810
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	-	41,368
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%	132,539
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%	92,731
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%	58,234
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%	43,251
Dec 30, 2025	22.02	22.20	21.87	21.87	21.87	-0.91%	33,106
Dec 29, 2025	22.07	22.24	22.04	22.07	22.07	-	42,726
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%	42,195
Dec 23, 2025	21.58	22.42	21.54	22.42	22.42	3.41%	139,743
Dec 22, 2025	21.76	22.55	21.67	21.68	21.68	-3.04%	56,502
Dec 19, 2025	22.69	22.92	22.20	22.36	22.36	-1.89%	137,326
Dec 18, 2025	22.29	22.94	22.07	22.79	22.79	3.17%	105,514
Dec 17, 2025	22.17	22.57	21.89	22.09	22.09	-0.72%	93,207
Dec 16, 2025	22.54	22.55	22.04	22.25	22.25	-1.20%	86,948
Dec 15, 2025	22.59	22.96	22.35	22.52	22.52	-0.13%	71,293
Dec 12, 2025	22.70	23.30	22.35	22.55	22.55	-1.23%	93,000
Dec 11, 2025	22.50	23.42	22.13	22.83	22.83	2.01%	184,989
Dec 10, 2025	22.47	22.58	22.07	22.38	22.38	-0.93%	99,291
Dec 9, 2025	22.66	22.88	22.48	22.59	22.59	-0.79%	86,686
Dec 8, 2025	23.12	23.20	22.71	22.77	22.77	-1.09%	98,973
Dec 5, 2025	23.69	23.99	22.81	23.02	23.02	-2.42%	138,349
Dec 4, 2025	23.96	23.96	23.01	23.59	23.59	1.29%	96,340
Dec 3, 2025	22.95	23.30	22.85	23.29	23.29	1.75%	73,194
Dec 2, 2025	22.37	22.96	22.27	22.89	22.89	2.19%	111,127
Dec 1, 2025	21.85	22.62	21.75	22.40	22.40	2.00%	164,738
Nov 28, 2025	22.40	22.75	21.86	21.96	21.96	-2.44%	68,279
Nov 26, 2025	22.51	22.66	22.08	22.51	22.51	-0.13%	79,711