TruBridge Inc. (TBRG) Historical Stock Data
24.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBRG is down -0.54% a day on average. There have been 13 days where TruBridge Inc. closed green and 17 days where TBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 24.45 | 24.13 | ↓$0.32 (-1.31%) | 23.76 | 24.95 | 80K |
| 2025-04-15 | 24.33 | 24.45 | ↑$0.12 (0.49%) | 24.05 | 25.07 | 125.66K |
| 2025-04-14 | 24.50 | 24.22 | ↓$0.28 (-1.14%) | 24.00 | 25.17 | 139.22K |
| 2025-04-11 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 23.47 | 24.71 | 104.92K |
| 2025-04-10 | 25.18 | 24.54 | ↓$0.64 (-2.54%) | 23.39 | 25.96 | 347.51K |
| 2025-04-09 | 23.75 | 25.87 | ↑$2.12 (8.93%) | 23.28 | 25.89 | 284.40K |
| 2025-04-08 | 25.77 | 24.00 | ↓$1.77 (-6.87%) | 23.95 | 27.15 | 249.72K |
| 2025-04-07 | 24.90 | 24.95 | ↑$0.05 (0.20%) | 24.16 | 26.04 | 239.33K |
| 2025-04-04 | 26.02 | 25.50 | ↓$0.52 (-2.00%) | 25.00 | 26.40 | 174.77K |
| 2025-04-03 | 26.72 | 26.71 | ↓$0.01 (-0.04%) | 25.89 | 27.06 | 144.44K |
| 2025-04-02 | 26.92 | 27.11 | ↑$0.19 (0.71%) | 26.41 | 27.30 | 251.02K |
| 2025-04-01 | 27.46 | 27.18 | ↓$0.28 (-1.02%) | 26.36 | 27.91 | 179.58K |
| 2025-03-31 | 27.63 | 27.52 | ↓$0.11 (-0.40%) | 27.29 | 28.11 | 264.18K |
| 2025-03-28 | 28.34 | 28.11 | ↓$0.23 (-0.81%) | 27.55 | 28.50 | 187.66K |
| 2025-03-27 | 27.53 | 28.53 | ↑$1.00 (3.63%) | 27.53 | 28.75 | 90.04K |
| 2025-03-26 | 29.01 | 27.70 | ↓$1.31 (-4.52%) | 27.38 | 29.12 | 164.19K |
| 2025-03-25 | 29.48 | 29.00 | ↓$0.48 (-1.63%) | 28.41 | 29.78 | 113.23K |
| 2025-03-24 | 29.20 | 29.34 | ↑$0.14 (0.48%) | 28.79 | 29.67 | 143.15K |
| 2025-03-21 | 27.58 | 27.74 | ↑$0.16 (0.58%) | 27.27 | 28.48 | 190.83K |
| 2025-03-20 | 27.16 | 28.00 | ↑$0.84 (3.09%) | 27.15 | 28.17 | 153.27K |
| 2025-03-19 | 27.86 | 27.13 | ↓$0.73 (-2.62%) | 26.18 | 28.14 | 285.46K |
| 2025-03-18 | 27.54 | 27.96 | ↑$0.42 (1.53%) | 27.30 | 28.10 | 130.37K |
| 2025-03-17 | 26.70 | 28.10 | ↑$1.40 (5.24%) | 26.00 | 28.61 | 147.98K |
| 2025-03-14 | 27.42 | 26.92 | ↓$0.50 (-1.82%) | 26.77 | 28.12 | 184.98K |
| 2025-03-13 | 28.49 | 27.42 | ↓$1.07 (-3.76%) | 27.35 | 29.19 | 155.67K |
| 2025-03-12 | 29.80 | 28.49 | ↓$1.31 (-4.40%) | 27.91 | 30.89 | 287.70K |
| 2025-03-11 | 28.84 | 29.42 | ↑$0.58 (2.01%) | 28.73 | 32.00 | 531.88K |
| 2025-03-10 | 29.02 | 27.37 | ↓$1.65 (-5.69%) | 26.77 | 29.70 | 355.40K |
| 2025-03-07 | 29.50 | 28.31 | ↓$1.20 (-4.05%) | 27.30 | 30.20 | 236.81K |
| 2025-03-06 | 28.62 | 29.08 | ↑$0.46 (1.61%) | 28.61 | 30.20 | 271.24K |
Create an account or log in to view more rows.
$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
$TBRG this is just going to go up forever