Skip to main content
logo
TruBridge, Inc. (TBRG)
NASDAQ: TBRG · Real-Time Price · USD
25.94
+0.04 (0.15%)
At close: May 22, 2026, 4:00 PM EDT
25.94
-0.01 (-0.02%)
After-hours: May 22, 2026, 4:10 PM EDT

TruBridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.9325.9425.9025.9425.940.15%195,376
May 21, 202625.9325.9525.9025.9025.90-0.15%205,307
May 20, 202625.9325.9525.9025.9425.940.04%164,055
May 19, 202625.9325.9525.9025.9325.93-179,889
May 18, 202625.8625.9925.8625.9325.930.27%331,575
May 15, 202625.8425.8725.8325.8625.860.08%131,938
May 14, 202625.8525.8625.8425.8425.84-133,601
May 13, 202625.8925.8925.8425.8425.84-0.19%108,609
May 12, 202625.8325.8925.8225.8925.89-116,071
May 11, 202626.3626.5125.8025.8925.890.23%316,542
May 8, 202625.7525.8525.7525.8325.830.19%143,921
May 7, 202625.7225.8225.7225.7825.780.19%701,380
May 6, 202625.7525.7525.6925.7325.73-0.08%321,592
May 5, 202625.7525.7625.7225.7525.75-285,329
May 4, 202625.7825.8225.7225.7525.75-0.16%416,316
May 1, 202625.7025.7925.6825.7925.790.35%385,126
Apr 30, 202625.7125.7325.6525.7025.70-0.12%332,386
Apr 29, 202625.7325.7325.7025.7325.73-241,793
Apr 28, 202625.7525.7725.7125.7325.730.04%960,654
Apr 27, 202625.7725.7925.7225.7225.72-0.19%700,315
Apr 24, 202625.7525.8125.7125.7725.770.04%843,679
Apr 23, 202625.7025.8525.6025.7625.7612.59%2,265,405
Apr 22, 202623.0323.1622.7722.8822.880.09%132,207
Apr 21, 202623.1923.2822.8022.8622.86-1.38%126,224
Apr 20, 202623.2823.3222.5523.1823.18-0.30%188,323
Apr 17, 202622.4423.3722.1323.2523.255.06%323,793
Apr 16, 202622.2323.1922.0022.1322.13-381,990
Apr 15, 202621.9822.2121.4022.1322.132.74%285,818
Apr 14, 202621.0022.5620.8121.5421.541.51%560,743
Apr 13, 202619.2722.1219.2721.2221.2218.02%1,311,345
Apr 10, 202617.9618.0517.6117.9817.980.45%136,407
Apr 9, 202617.4418.1517.4417.9017.902.17%148,086
Apr 8, 202617.8218.1417.3117.5217.521.27%171,037
Apr 7, 202617.1417.7816.9917.3017.300.93%176,682
Apr 6, 202616.2217.2716.2217.1417.145.54%125,243
Apr 2, 202615.5616.4415.4416.2416.243.77%175,988
Apr 1, 202615.2116.1515.1015.6515.656.90%210,568
Mar 31, 202614.1514.9813.8814.6414.644.57%236,132
Mar 30, 202614.1414.4813.9114.0014.00-0.50%212,970
Mar 27, 202614.8314.8314.0514.0714.07-5.25%126,097
Mar 26, 202614.4814.9914.4814.8514.851.71%109,398
Mar 25, 202614.9915.0814.4114.6014.60-1.82%118,710
Mar 24, 202615.3115.4014.6714.8714.87-3.32%93,215
Mar 23, 202615.5515.9015.3215.3815.380.52%102,435
Mar 20, 202615.3515.4815.0315.3015.30-0.52%213,836
Mar 19, 202615.0415.6114.9115.3815.381.85%138,041
Mar 18, 202615.6115.6214.8015.1015.10-4.13%238,402
Mar 17, 202615.7017.1015.5515.7515.75-10.46%238,712
Mar 16, 202617.6118.2517.4517.5917.591.62%234,183
Mar 13, 202617.9717.9717.2217.3117.31-1.42%82,505