TruBridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	20.83	21.15	20.58	20.97	-	1.75%	33,587
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
Nov 5, 2025	19.33	19.33	18.91	19.29	19.29	0.42%	66,318
Nov 4, 2025	18.94	19.40	18.80	19.21	19.21	0.05%	63,902
Nov 3, 2025	19.17	19.22	18.46	19.20	19.20	-0.10%	55,541
Oct 31, 2025	19.14	19.25	18.52	19.22	19.22	-0.26%	57,304
Oct 30, 2025	19.39	19.61	19.16	19.27	19.27	-1.13%	70,798
Oct 29, 2025	19.50	19.91	19.29	19.49	19.49	-0.15%	141,256
Oct 28, 2025	19.54	19.75	19.50	19.52	19.52	-	35,418
Oct 27, 2025	19.80	20.01	19.50	19.52	19.52	-1.36%	44,365
Oct 24, 2025	19.61	19.98	19.41	19.79	19.79	1.70%	49,543
Oct 23, 2025	19.66	19.66	19.44	19.46	19.46	-0.15%	43,651
Oct 22, 2025	20.11	20.11	19.43	19.49	19.49	-2.26%	63,251
Oct 21, 2025	19.72	20.13	19.55	19.94	19.94	0.86%	52,222
Oct 20, 2025	19.64	20.31	19.47	19.77	19.77	1.65%	54,091
Oct 17, 2025	19.91	20.22	19.15	19.45	19.45	-2.90%	93,838
Oct 16, 2025	20.14	20.45	19.74	20.03	20.03	0.05%	51,658
Oct 15, 2025	20.02	20.43	19.84	20.02	20.02	-0.15%	56,112
Oct 14, 2025	19.54	20.13	19.41	20.05	20.05	1.31%	63,603
Oct 13, 2025	19.95	20.05	19.41	19.79	19.79	0.10%	136,627
Oct 10, 2025	19.99	19.99	19.43	19.77	19.77	-0.65%	208,694
Oct 9, 2025	19.90	19.97	19.80	19.90	19.90	-	83,857
Oct 8, 2025	20.20	20.40	19.86	19.90	19.90	-0.80%	65,845
Oct 7, 2025	19.92	20.10	19.55	20.06	20.06	0.70%	79,111
Oct 6, 2025	20.80	20.98	19.79	19.92	19.92	-4.23%	143,799
Oct 3, 2025	20.77	21.41	20.73	20.80	20.80	1.66%	89,587
Oct 2, 2025	20.30	20.50	20.02	20.46	20.46	0.69%	87,004
Oct 1, 2025	20.03	20.35	19.90	20.32	20.32	0.74%	185,485
Sep 30, 2025	20.35	20.54	20.06	20.17	20.17	-0.88%	56,579
Sep 29, 2025	20.59	20.67	19.81	20.35	20.35	-0.68%	122,391
Sep 26, 2025	20.82	21.01	20.48	20.49	20.49	-1.59%	95,334
Sep 25, 2025	21.42	21.45	20.57	20.82	20.82	-3.57%	76,070
Sep 24, 2025	21.94	22.20	21.55	21.59	21.59	-1.19%	164,199
Sep 23, 2025	22.18	22.99	21.61	21.85	21.85	-1.22%	182,230
Sep 22, 2025	21.72	22.43	21.46	22.12	22.12	1.51%	137,865
Sep 19, 2025	21.47	22.06	21.27	21.79	21.79	1.77%	310,129
Sep 18, 2025	20.90	21.65	20.83	21.41	21.41	2.78%	68,772
Sep 17, 2025	20.78	21.29	20.67	20.83	20.83	0.39%	69,712
Sep 16, 2025	20.36	20.77	19.71	20.75	20.75	2.02%	67,402
Sep 15, 2025	20.12	20.51	20.01	20.34	20.34	1.24%	92,254
Sep 12, 2025	20.66	20.66	19.95	20.09	20.09	-2.66%	91,035