TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
16.52
+0.14 (0.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.3816.5416.0116.5216.520.85%43,354
Nov 19, 202416.2016.6215.8016.3816.381.87%35,844
Nov 18, 202415.9016.3015.7516.0816.081.71%32,134
Nov 15, 202415.4915.9815.4015.8115.810.83%43,750
Nov 14, 202415.8916.4615.5515.6815.68-0.70%42,952
Nov 13, 202415.7716.1915.3415.7915.791.02%59,683
Nov 12, 202414.4115.8814.3515.6315.639.22%73,165
Nov 11, 202413.6314.3813.5814.3114.315.61%168,254
Nov 8, 202413.7913.7913.1813.5513.55-0.15%87,898
Nov 7, 202412.9113.6312.9113.5713.574.30%72,068
Nov 6, 202413.2313.2712.9313.0113.010.31%54,208
Nov 5, 202412.6912.9812.6612.9712.972.13%75,967
Nov 4, 202413.0013.0812.6912.7012.70-2.31%24,038
Nov 1, 202412.7213.0512.7213.0013.001.33%28,952
Oct 31, 202412.9812.9812.6612.8312.830.16%59,709
Oct 30, 202413.0013.1412.8112.8112.81-1.54%25,408
Oct 29, 202413.1413.4613.0113.0113.01-1.44%40,859
Oct 28, 202412.7313.3812.7313.2013.202.56%72,813
Oct 25, 202412.9013.2112.8112.8712.87-1.00%49,604
Oct 24, 202412.7013.0212.7013.0013.001.72%30,245
Oct 23, 202412.7612.9012.5312.7812.780.31%27,710
Oct 22, 202412.9112.9112.6712.7412.74-1.16%29,125
Oct 21, 202412.6313.0012.5112.8912.892.63%44,409
Oct 18, 202412.9612.9612.2012.5612.56-3.38%59,279
Oct 17, 202412.8313.0012.8313.0013.001.17%20,155
Oct 16, 202413.0013.0212.7112.8512.85-0.93%93,996
Oct 15, 202412.6813.0212.5212.9712.971.97%38,300
Oct 14, 202412.8612.8912.6512.7212.72-1.62%36,826
Oct 11, 202412.8813.0912.8312.9312.930.78%27,151
Oct 10, 202412.8413.0612.6412.8312.83-1.31%62,739
Oct 9, 202412.6913.0012.0113.0013.003.59%75,069
Oct 8, 202411.9912.6511.9312.5512.554.93%42,397
Oct 7, 202411.8812.1111.8511.9611.960.67%52,984
Oct 4, 202411.8912.0211.8111.8811.880.17%62,351
Oct 3, 202411.9412.1611.8411.8611.86-0.92%87,356
Oct 2, 202411.8312.0311.7811.9711.970.59%27,568
Oct 1, 202411.8812.0311.3911.9011.90-0.50%45,107
Sep 30, 202411.8211.9811.8111.9611.960.17%24,919
Sep 27, 202411.9912.2711.8011.9411.940.42%22,452
Sep 26, 202412.0112.1511.8511.8911.89-1.00%47,366
Sep 25, 202412.0012.2411.8212.0112.010.42%38,649
Sep 24, 202412.2212.2211.8211.9611.96-2.21%50,995
Sep 23, 202412.6912.6912.0512.2312.23-2.55%35,052
Sep 20, 202412.1512.6511.8612.5512.552.20%171,630
Sep 19, 202412.4512.4512.0212.2812.280.41%40,078
Sep 18, 202411.9412.5011.6712.2312.230.99%43,873
Sep 17, 202412.4612.6512.0812.1112.11-2.89%67,017
Sep 16, 202412.3212.4912.1112.4712.471.63%30,012
Sep 13, 202411.9512.4011.6812.2712.272.68%46,779
Sep 12, 202412.0712.4511.9111.9511.95-1.65%71,635
Sep 11, 202411.9912.1611.7712.1512.150.66%65,594
Sep 10, 202412.1512.1511.8312.0712.07-0.25%50,074
Sep 9, 202412.2812.4312.0212.1012.10-1.79%53,744
Sep 6, 202412.5612.6612.2712.3212.32-2.14%50,933
Sep 5, 202412.6112.6912.3612.5912.590.24%51,577
Sep 4, 202412.5612.7712.5512.5612.560.64%34,039
Sep 3, 202412.3012.8412.3012.4812.480.08%72,046
Aug 30, 202412.2612.5012.0912.4712.472.21%53,261
Aug 29, 202411.9512.2211.7212.2012.202.61%56,643
Aug 28, 202411.9012.1611.8311.8911.89-1.33%60,604
Aug 27, 202412.2812.2911.8912.0512.05-1.71%38,067
Aug 26, 202412.2212.3312.0612.2612.260.41%39,429
Aug 23, 202412.5212.6312.1412.2112.21-2.55%31,897
Aug 22, 202412.5713.0012.3812.5312.53-1.26%49,972
Aug 21, 202412.2412.7612.0912.6912.693.42%65,578
Aug 20, 202412.5012.6712.1912.2712.27-3.61%82,973
Aug 19, 202412.8013.0012.6212.7312.73-0.86%49,259
Aug 16, 202412.6312.9712.6112.8412.841.18%83,748
Aug 15, 202412.4212.7612.4212.6912.691.76%94,796
Aug 14, 202412.5812.6812.4412.4712.47-0.48%64,383
Aug 13, 202412.5212.8912.2312.5312.53-0.63%116,118
Aug 12, 202412.4513.2412.1612.6112.610.32%161,485
Aug 9, 202410.7312.8710.5312.5712.5724.46%283,270
Aug 8, 202410.0010.3210.0010.1010.102.75%70,636
Aug 7, 20249.9310.159.839.839.83-0.91%105,613
Aug 6, 202410.1010.319.929.929.92-1.39%92,683
Aug 5, 202410.0210.189.7510.0610.06-4.55%142,533
Aug 2, 202410.6110.8610.4310.5410.54-2.59%72,096
Aug 1, 202411.1811.2710.6710.8210.82-3.57%116,137
Jul 31, 202411.2411.8310.9811.2211.22-0.18%64,805
Jul 30, 202411.7912.0411.2011.2411.24-5.15%78,665
Jul 29, 202411.7711.8511.5411.8511.851.11%90,730
Jul 26, 202411.5811.7911.4211.7211.722.81%80,272
Jul 25, 202411.2111.5811.2111.4011.401.60%59,640
Jul 24, 202411.3011.6311.1911.2211.22-1.32%91,537
Jul 23, 202410.9311.3710.9311.3711.373.65%40,156
Jul 22, 202410.9111.1610.7410.9710.970.55%126,331
Jul 19, 202410.7210.9110.6010.9110.911.39%65,431
Jul 18, 202410.8011.0510.7110.7610.76-0.37%84,402
Jul 17, 202410.7210.9910.7210.8010.80-167,421
Jul 16, 202410.7310.9510.7310.8010.801.31%126,180
Jul 15, 202410.6310.9910.6310.6610.66-0.09%116,850
Jul 12, 202410.6510.8310.5710.6710.670.47%138,624
Jul 11, 202410.1910.6710.1810.6210.626.09%84,357
Jul 10, 20249.9710.109.7610.0110.010.91%100,367
Jul 9, 202410.8810.889.909.929.92-9.74%182,214
Jul 8, 202411.1711.3610.9910.9910.99-1.43%173,653
Jul 5, 202411.2011.4711.1011.1511.15-0.36%177,730
Jul 3, 202410.7711.4210.6911.1911.195.77%134,163
Jul 2, 202410.4410.9210.0110.5810.580.09%184,382