TruBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	20.50	20.50	20.39	20.50	-	-0.97%	3,414
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
Nov 25, 2025	21.96	22.55	21.83	22.54	22.54	3.63%	84,182
Nov 24, 2025	21.41	22.02	21.30	21.75	21.75	0.93%	73,720
Nov 21, 2025	21.00	21.69	20.81	21.55	21.55	2.62%	95,979
Nov 20, 2025	20.83	21.16	20.58	21.00	21.00	1.89%	90,640
Nov 19, 2025	21.21	21.44	20.37	20.61	20.61	-2.37%	118,512
Nov 18, 2025	20.46	21.44	20.12	21.11	21.11	2.93%	109,112
Nov 17, 2025	20.69	21.01	20.30	20.51	20.51	0.69%	125,634
Nov 14, 2025	20.35	20.40	20.01	20.37	20.37	-0.24%	101,848
Nov 13, 2025	20.10	20.53	20.00	20.42	20.42	1.09%	141,153
Nov 12, 2025	19.50	20.23	19.50	20.20	20.20	3.59%	101,917
Nov 11, 2025	19.00	19.62	19.00	19.50	19.50	2.31%	85,797
Nov 10, 2025	19.37	19.57	18.77	19.06	19.06	-1.85%	108,236
Nov 7, 2025	20.32	20.98	18.50	19.42	19.42	0.94%	137,477
Nov 6, 2025	19.21	19.48	19.13	19.24	19.24	-0.26%	82,273