TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
12.70
-0.30 (-2.31%)
Nov 4, 2024, 4:00 PM EST - Market closed
TruBridge Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 11.24 | 11.83 | 10.98 | 11.22 | 11.22 | -0.18% | 64,805 |
Jul 30, 2024 | 11.79 | 12.04 | 11.20 | 11.24 | 11.24 | -5.15% | 78,665 |
Jul 29, 2024 | 11.77 | 11.85 | 11.54 | 11.85 | 11.85 | 1.11% | 90,730 |
Jul 26, 2024 | 11.58 | 11.79 | 11.42 | 11.72 | 11.72 | 2.81% | 80,272 |
Jul 25, 2024 | 11.21 | 11.58 | 11.21 | 11.40 | 11.40 | 1.60% | 59,640 |
Jul 24, 2024 | 11.30 | 11.63 | 11.19 | 11.22 | 11.22 | -1.32% | 91,537 |
Jul 23, 2024 | 10.93 | 11.37 | 10.93 | 11.37 | 11.37 | 3.65% | 40,156 |
Jul 22, 2024 | 10.91 | 11.16 | 10.74 | 10.97 | 10.97 | 0.55% | 126,331 |
Jul 19, 2024 | 10.72 | 10.91 | 10.60 | 10.91 | 10.91 | 1.39% | 65,431 |
Jul 18, 2024 | 10.80 | 11.05 | 10.71 | 10.76 | 10.76 | -0.37% | 84,402 |
Jul 17, 2024 | 10.72 | 10.99 | 10.72 | 10.80 | 10.80 | - | 167,421 |
Jul 16, 2024 | 10.73 | 10.95 | 10.73 | 10.80 | 10.80 | 1.31% | 126,180 |
Jul 15, 2024 | 10.63 | 10.99 | 10.63 | 10.66 | 10.66 | -0.09% | 116,850 |
Jul 12, 2024 | 10.65 | 10.83 | 10.57 | 10.67 | 10.67 | 0.47% | 138,624 |
Jul 11, 2024 | 10.19 | 10.67 | 10.18 | 10.62 | 10.62 | 6.09% | 84,357 |
Jul 10, 2024 | 9.97 | 10.10 | 9.76 | 10.01 | 10.01 | 0.91% | 100,367 |
Jul 9, 2024 | 10.88 | 10.88 | 9.90 | 9.92 | 9.92 | -9.74% | 182,214 |
Jul 8, 2024 | 11.17 | 11.36 | 10.99 | 10.99 | 10.99 | -1.43% | 173,653 |
Jul 5, 2024 | 11.20 | 11.47 | 11.10 | 11.15 | 11.15 | -0.36% | 177,730 |
Jul 3, 2024 | 10.77 | 11.42 | 10.69 | 11.19 | 11.19 | 5.77% | 134,163 |
Jul 2, 2024 | 10.44 | 10.92 | 10.01 | 10.58 | 10.58 | 0.09% | 184,382 |
Jul 1, 2024 | 10.04 | 10.68 | 10.04 | 10.57 | 10.57 | 5.70% | 297,565 |
Jun 28, 2024 | 10.20 | 10.36 | 9.96 | 10.00 | 10.00 | -1.57% | 2,628,188 |
Jun 27, 2024 | 10.05 | 10.60 | 9.91 | 10.16 | 10.16 | 0.89% | 167,410 |
Jun 26, 2024 | 10.41 | 10.41 | 9.89 | 10.07 | 10.07 | -4.00% | 239,336 |
Jun 25, 2024 | 10.63 | 10.63 | 10.30 | 10.49 | 10.49 | -1.59% | 158,610 |
Jun 24, 2024 | 10.27 | 10.75 | 10.25 | 10.66 | 10.66 | 3.80% | 111,747 |
Jun 21, 2024 | 10.51 | 10.51 | 10.10 | 10.27 | 10.27 | -2.28% | 188,112 |
Jun 20, 2024 | 10.18 | 10.59 | 10.16 | 10.51 | 10.51 | 2.54% | 110,346 |
Jun 18, 2024 | 10.15 | 10.40 | 10.06 | 10.25 | 10.25 | 1.28% | 72,442 |
Jun 17, 2024 | 10.04 | 10.17 | 9.66 | 10.12 | 10.12 | 0.10% | 99,130 |
Jun 14, 2024 | 10.30 | 10.30 | 9.73 | 10.11 | 10.11 | -1.75% | 86,861 |
Jun 13, 2024 | 10.44 | 10.44 | 9.93 | 10.29 | 10.29 | -1.44% | 97,728 |