TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
26.12
+0.05 (0.19%)
Jun 12, 2026, 4:00 PM EDT - Market closed
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 220,127 |
| Jun 10, 2026 | 26.01 | 26.07 | 25.98 | 26.07 | 26.07 | 0.27% | 257,218 |
| Jun 9, 2026 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.15% | 419,114 |
| 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 | - | 413,537 |
| Jun 4, 2026 | 25.98 | 26.07 | 25.96 | 26.05 | 26.05 | 0.31% | 428,487 |
| 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 | - | 188,366 |
| 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% | 151,694 |
| May 28, 2026 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | -0.04% | 163,113 |
| May 27, 2026 | 25.95 | 25.97 | 25.92 | 25.95 | 25.95 | - | 207,395 |
| May 26, 2026 | 25.92 | 25.95 | 25.91 | 25.95 | 25.95 | 0.04% | 179,492 |
| 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% | 205,307 |
| 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 |
| Apr 21, 2026 | 23.19 | 23.28 | 22.80 | 22.86 | 22.86 | -1.38% | 126,224 |
| Apr 20, 2026 | 23.28 | 23.32 | 22.55 | 23.18 | 23.18 | -0.30% | 188,323 |
| Apr 17, 2026 | 22.44 | 23.37 | 22.13 | 23.25 | 23.25 | 5.06% | 323,793 |
| Apr 16, 2026 | 22.23 | 23.19 | 22.00 | 22.13 | 22.13 | - | 381,990 |
| Apr 15, 2026 | 21.98 | 22.21 | 21.40 | 22.13 | 22.13 | 2.74% | 285,818 |
| Apr 14, 2026 | 21.00 | 22.56 | 20.81 | 21.54 | 21.54 | 1.51% | 560,743 |
| Apr 13, 2026 | 19.27 | 22.12 | 19.27 | 21.22 | 21.22 | 18.02% | 1,311,345 |
| Apr 10, 2026 | 17.96 | 18.05 | 17.61 | 17.98 | 17.98 | 0.45% | 136,407 |
| Apr 9, 2026 | 17.44 | 18.15 | 17.44 | 17.90 | 17.90 | 2.17% | 148,086 |
| Apr 8, 2026 | 17.82 | 18.14 | 17.31 | 17.52 | 17.52 | 1.27% | 171,037 |
| Apr 7, 2026 | 17.14 | 17.78 | 16.99 | 17.30 | 17.30 | 0.93% | 176,682 |
| Apr 6, 2026 | 16.22 | 17.27 | 16.22 | 17.14 | 17.14 | 5.54% | 125,243 |
| Apr 2, 2026 | 15.56 | 16.44 | 15.44 | 16.24 | 16.24 | 3.77% | 175,988 |