TruBridge Inc. (TBRG) Historical Stock Data
22.06 ↓0.90 (-3.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBRG is down -0.32% a day on average. There have been 15 days where TruBridge Inc. closed green and 15 days where TBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 22.97 | 22.06 | ↓$0.91 (-3.96%) | 21.83 | 23.31 | 107.18K |
| 2025-07-10 | 22.87 | 22.96 | ↑$0.09 (0.39%) | 22.67 | 23.14 | 105.88K |
| 2025-07-09 | 23.14 | 22.91 | ↓$0.23 (-0.99%) | 22.34 | 23.14 | 149.57K |
| 2025-07-08 | 22.77 | 22.99 | ↑$0.22 (0.97%) | 22.58 | 23.07 | 137.29K |
| 2025-07-07 | 22.47 | 22.64 | ↑$0.17 (0.76%) | 22.26 | 22.95 | 162.26K |
| 2025-07-03 | 22.75 | 22.85 | ↑$0.10 (0.44%) | 22.42 | 22.93 | 85.82K |
| 2025-07-02 | 23.58 | 22.66 | ↓$0.92 (-3.90%) | 22.41 | 24.05 | 148.78K |
| 2025-07-01 | 23.34 | 23.48 | ↑$0.14 (0.60%) | 23.00 | 23.86 | 126.05K |
| 2025-06-30 | 23.25 | 23.42 | ↑$0.17 (0.73%) | 23.01 | 23.47 | 237.81K |
| 2025-06-27 | 23.65 | 23.20 | ↓$0.45 (-1.90%) | 22.91 | 23.99 | 1.81M |
| 2025-06-26 | 23.02 | 23.62 | ↑$0.60 (2.61%) | 22.36 | 23.64 | 188.35K |
| 2025-06-25 | 23.11 | 22.86 | ↓$0.25 (-1.08%) | 22.10 | 23.43 | 142.32K |
| 2025-06-24 | 22.48 | 23.05 | ↑$0.57 (2.54%) | 22.29 | 23.05 | 109.61K |
| 2025-06-23 | 22.18 | 22.45 | ↑$0.27 (1.22%) | 21.63 | 22.52 | 203.90K |
| 2025-06-20 | 23.10 | 22.40 | ↓$0.70 (-3.03%) | 22.10 | 23.49 | 122.11K |
| 2025-06-18 | 23.17 | 23.00 | ↓$0.17 (-0.73%) | 22.87 | 23.19 | 76.26K |
| 2025-06-17 | 23.29 | 23.14 | ↓$0.15 (-0.64%) | 22.78 | 23.51 | 70.67K |
| 2025-06-16 | 23.23 | 23.35 | ↑$0.12 (0.52%) | 22.97 | 23.38 | 78.28K |
| 2025-06-13 | 23.46 | 23.07 | ↓$0.39 (-1.66%) | 23.07 | 23.61 | 81.75K |
| 2025-06-12 | 24.73 | 23.77 | ↓$0.96 (-3.88%) | 23.59 | 24.73 | 110.59K |
| 2025-06-11 | 24.75 | 24.74 | ↓$0.01 (-0.04%) | 24.67 | 25.27 | 161.20K |
| 2025-06-10 | 24.38 | 24.73 | ↑$0.35 (1.44%) | 24.11 | 24.79 | 138.16K |
| 2025-06-09 | 23.95 | 24.17 | ↑$0.22 (0.92%) | 23.70 | 24.22 | 120.82K |
| 2025-06-06 | 23.65 | 23.82 | ↑$0.17 (0.72%) | 23.49 | 23.82 | 163.98K |
| 2025-06-05 | 23.53 | 23.52 | ↓$0.01 (-0.04%) | 23.38 | 23.78 | 128.58K |
| 2025-06-04 | 23.81 | 23.52 | ↓$0.29 (-1.22%) | 23.52 | 24.90 | 124.23K |
| 2025-06-03 | 23.57 | 23.79 | ↑$0.22 (0.93%) | 23.54 | 24.30 | 130.65K |
| 2025-06-02 | 23.99 | 23.75 | ↓$0.24 (-1.00%) | 23.44 | 24.10 | 128.74K |
| 2025-05-30 | 23.79 | 23.93 | ↑$0.14 (0.59%) | 23.68 | 24.06 | 107.71K |
| 2025-05-29 | 24.02 | 23.81 | ↓$0.21 (-0.87%) | 23.40 | 24.04 | 126.41K |
Create an account or log in to view more rows.
$TBRG day trade is ok to buy here but sell later
$TBRG had to buy calls
$TBRG hi hi
$TBRG take what we can get
$TBRG bear trap dude
$TBRG Don't like that...
$TBRG finally a pullback
$TBRG Was last two days consolidation??
$TBRG wtf is that dump
$TBRG gets me every time lol