TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
26.24
+0.01 (0.04%)
At close: Jul 2, 2026, 4:00 PM EDT
26.28
+0.04 (0.15%)
After-hours: Jul 2, 2026, 4:39 PM EDT
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 26.24 | 26.24 | 26.22 | 26.24 | 26.24 | 0.04% | 570,925 |
| Jul 1, 2026 | 26.21 | 26.23 | 26.20 | 26.23 | 26.23 | 0.08% | 326,022 |
| Jun 30, 2026 | 26.19 | 26.21 | 26.17 | 26.21 | 26.21 | 0.11% | 166,337 |
| Jun 29, 2026 | 26.22 | 26.22 | 26.17 | 26.18 | 26.18 | -0.08% | 409,989 |
| Jun 26, 2026 | 26.18 | 26.22 | 26.16 | 26.20 | 26.20 | 0.08% | 722,028 |
| Jun 25, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | - | 142,553 |
| Jun 24, 2026 | 26.13 | 26.18 | 26.13 | 26.18 | 26.18 | 0.19% | 253,928 |
| Jun 23, 2026 | 26.14 | 26.15 | 26.11 | 26.13 | 26.13 | 0.08% | 282,263 |
| Jun 22, 2026 | 26.10 | 26.12 | 26.10 | 26.11 | 26.11 | 0.08% | 176,167 |
| Jun 18, 2026 | 26.14 | 26.14 | 26.09 | 26.09 | 26.09 | -0.08% | 223,967 |
| Jun 17, 2026 | 26.13 | 26.14 | 26.10 | 26.11 | 26.11 | -0.04% | 392,216 |
| Jun 16, 2026 | 26.13 | 26.13 | 26.11 | 26.12 | 26.12 | -0.04% | 158,055 |
| Jun 15, 2026 | 26.12 | 26.13 | 26.11 | 26.13 | 26.13 | 0.04% | 151,843 |
| Jun 12, 2026 | 26.08 | 26.12 | 26.04 | 26.12 | 26.12 | 0.19% | 229,380 |
| Jun 11, 2026 | 26.07 | 26.08 | 26.01 | 26.07 | 26.07 | - | 220,131 |
| Jun 10, 2026 | 26.01 | 26.07 | 25.98 | 26.07 | 26.07 | 0.27% | 257,235 |
| Jun 9, 2026 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.15% | 419,125 |
| Jun 8, 2026 | 26.06 | 26.07 | 26.04 | 26.04 | 26.04 | -0.04% | 283,624 |
| Jun 5, 2026 | 26.06 | 26.07 | 26.04 | 26.05 | 26.05 | - | 413,727 |
| Jun 4, 2026 | 25.98 | 26.07 | 25.96 | 26.05 | 26.05 | 0.31% | 428,494 |
| Jun 3, 2026 | 25.96 | 25.98 | 25.95 | 25.97 | 25.97 | 0.04% | 234,413 |
| Jun 2, 2026 | 25.95 | 25.98 | 25.95 | 25.96 | 25.96 | - | 188,667 |
| Jun 1, 2026 | 25.96 | 25.97 | 25.95 | 25.96 | 25.96 | - | 160,759 |
| May 29, 2026 | 25.94 | 25.96 | 25.94 | 25.96 | 25.96 | 0.08% | 151,739 |
| May 28, 2026 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | -0.04% | 163,115 |
| May 27, 2026 | 25.95 | 25.97 | 25.92 | 25.95 | 25.95 | - | 207,437 |
| May 26, 2026 | 25.92 | 25.95 | 25.91 | 25.95 | 25.95 | 0.04% | 179,642 |
| May 22, 2026 | 25.93 | 25.94 | 25.90 | 25.94 | 25.94 | 0.15% | 195,376 |
| May 21, 2026 | 25.93 | 25.95 | 25.90 | 25.90 | 25.90 | -0.15% | 205,401 |
| May 20, 2026 | 25.93 | 25.95 | 25.90 | 25.94 | 25.94 | 0.04% | 164,055 |
| May 19, 2026 | 25.93 | 25.95 | 25.90 | 25.93 | 25.93 | - | 179,889 |
| May 18, 2026 | 25.86 | 25.99 | 25.86 | 25.93 | 25.93 | 0.27% | 331,575 |
| May 15, 2026 | 25.84 | 25.87 | 25.83 | 25.86 | 25.86 | 0.08% | 131,938 |
| May 14, 2026 | 25.85 | 25.86 | 25.84 | 25.84 | 25.84 | - | 133,601 |
| May 13, 2026 | 25.89 | 25.89 | 25.84 | 25.84 | 25.84 | -0.19% | 108,609 |
| May 12, 2026 | 25.83 | 25.89 | 25.82 | 25.89 | 25.89 | - | 116,071 |
| May 11, 2026 | 26.36 | 26.51 | 25.80 | 25.89 | 25.89 | 0.23% | 316,542 |
| May 8, 2026 | 25.75 | 25.85 | 25.75 | 25.83 | 25.83 | 0.19% | 143,921 |
| May 7, 2026 | 25.72 | 25.82 | 25.72 | 25.78 | 25.78 | 0.19% | 701,380 |
| May 6, 2026 | 25.75 | 25.75 | 25.69 | 25.73 | 25.73 | -0.08% | 321,592 |
| May 5, 2026 | 25.75 | 25.76 | 25.72 | 25.75 | 25.75 | - | 285,329 |
| May 4, 2026 | 25.78 | 25.82 | 25.72 | 25.75 | 25.75 | -0.16% | 416,316 |
| May 1, 2026 | 25.70 | 25.79 | 25.68 | 25.79 | 25.79 | 0.35% | 385,126 |
| Apr 30, 2026 | 25.71 | 25.73 | 25.65 | 25.70 | 25.70 | -0.12% | 332,386 |
| Apr 29, 2026 | 25.73 | 25.73 | 25.70 | 25.73 | 25.73 | - | 241,793 |
| Apr 28, 2026 | 25.75 | 25.77 | 25.71 | 25.73 | 25.73 | 0.04% | 960,654 |
| Apr 27, 2026 | 25.77 | 25.79 | 25.72 | 25.72 | 25.72 | -0.19% | 700,315 |
| Apr 24, 2026 | 25.75 | 25.81 | 25.71 | 25.77 | 25.77 | 0.04% | 843,679 |
| Apr 23, 2026 | 25.70 | 25.85 | 25.60 | 25.76 | 25.76 | 12.59% | 2,265,405 |
| Apr 22, 2026 | 23.03 | 23.16 | 22.77 | 22.88 | 22.88 | 0.09% | 132,207 |