TruBridge Inc. (TBRG) Historical Stock Data
16.54 ↑0.53 (3.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBRG is up 0.79% a day on average. There have been 17 days where TruBridge Inc. closed green and 13 days where TBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.00 | 16.54 | ↑$0.54 (3.38%) | 15.69 | 16.62 | 54.70K |
| 2024-11-21 | 16.40 | 16.01 | ↓$0.39 (-2.38%) | 15.73 | 16.80 | 81.41K |
| 2024-11-20 | 16.38 | 16.52 | ↑$0.14 (0.85%) | 16.01 | 16.54 | 43.35K |
| 2024-11-19 | 16.20 | 16.38 | ↑$0.18 (1.11%) | 15.80 | 16.62 | 35.84K |
| 2024-11-18 | 15.90 | 16.08 | ↑$0.18 (1.13%) | 15.75 | 16.30 | 32.13K |
| 2024-11-15 | 15.49 | 15.81 | ↑$0.32 (2.07%) | 15.40 | 15.98 | 43.75K |
| 2024-11-14 | 15.89 | 15.68 | ↓$0.21 (-1.32%) | 15.55 | 16.46 | 42.95K |
| 2024-11-13 | 15.77 | 15.79 | ↑$0.02 (0.13%) | 15.34 | 16.19 | 59.68K |
| 2024-11-12 | 14.41 | 15.63 | ↑$1.22 (8.47%) | 14.35 | 15.88 | 73.17K |
| 2024-11-11 | 13.63 | 14.31 | ↑$0.68 (4.99%) | 13.58 | 14.38 | 168.25K |
| 2024-11-08 | 13.79 | 13.55 | ↓$0.24 (-1.74%) | 13.18 | 13.79 | 87.90K |
| 2024-11-07 | 12.91 | 13.57 | ↑$0.66 (5.11%) | 12.91 | 13.63 | 72.07K |
| 2024-11-06 | 13.23 | 13.01 | ↓$0.22 (-1.66%) | 12.93 | 13.27 | 54.21K |
| 2024-11-05 | 12.69 | 12.97 | ↑$0.28 (2.21%) | 12.66 | 12.98 | 75.97K |
| 2024-11-04 | 13.00 | 12.70 | ↓$0.30 (-2.31%) | 12.69 | 13.08 | 24.04K |
| 2024-11-01 | 12.72 | 13.00 | ↑$0.28 (2.20%) | 12.72 | 13.05 | 28.95K |
| 2024-10-31 | 12.98 | 12.83 | ↓$0.15 (-1.12%) | 12.66 | 12.98 | 59.71K |
| 2024-10-30 | 13.00 | 12.81 | ↓$0.19 (-1.46%) | 12.81 | 13.14 | 25.41K |
| 2024-10-29 | 13.14 | 13.01 | ↓$0.13 (-0.99%) | 13.01 | 13.46 | 40.86K |
| 2024-10-28 | 12.73 | 13.20 | ↑$0.47 (3.69%) | 12.73 | 13.38 | 72.81K |
| 2024-10-25 | 12.90 | 12.87 | ↓$0.03 (-0.23%) | 12.81 | 13.21 | 49.60K |
| 2024-10-24 | 12.70 | 13.00 | ↑$0.30 (2.36%) | 12.70 | 13.02 | 30.25K |
| 2024-10-23 | 12.76 | 12.78 | ↑$0.02 (0.16%) | 12.53 | 12.90 | 27.71K |
| 2024-10-22 | 12.91 | 12.74 | ↓$0.17 (-1.32%) | 12.67 | 12.91 | 29.13K |
| 2024-10-21 | 12.63 | 12.89 | ↑$0.26 (2.06%) | 12.51 | 13.00 | 44.41K |
| 2024-10-18 | 12.96 | 12.56 | ↓$0.40 (-3.09%) | 12.20 | 12.96 | 59.28K |
| 2024-10-17 | 12.83 | 13.00 | ↑$0.18 (1.36%) | 12.83 | 13.00 | 20.16K |
| 2024-10-16 | 13.00 | 12.85 | ↓$0.15 (-1.15%) | 12.71 | 13.02 | 94K |
| 2024-10-15 | 12.68 | 12.97 | ↑$0.29 (2.29%) | 12.52 | 13.02 | 38.30K |
| 2024-10-14 | 12.86 | 12.72 | ↓$0.14 (-1.09%) | 12.65 | 12.89 | 36.83K |
Create an account or log in to view more rows.
$TBRG gets me every time lol
$TBRG this is just going to go up forever