TruBridge Inc. (TBRG) Historical Stock Data

25.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TBRG is down -0.49% a day on average. There have been 14 days where TruBridge Inc. closed green and 16 days where TBRG closed red.

DateOpenCloseChangeLowHighVolume
2025-04-0426.0225.50↓$0.52 (-2.00%)25.0026.40174.77K
2025-04-0326.7226.71↓$0.01 (-0.04%)25.8927.06144.44K
2025-04-0226.9227.11↑$0.19 (0.71%)26.4127.30251.02K
2025-04-0127.4627.18↓$0.28 (-1.02%)26.3627.91179.58K
2025-03-3127.6327.52↓$0.11 (-0.40%)27.2928.11264.18K
2025-03-2828.3428.11↓$0.23 (-0.81%)27.5528.50187.66K
2025-03-2727.5328.53↑$1.00 (3.63%)27.5328.7590.04K
2025-03-2629.0127.70↓$1.31 (-4.52%)27.3829.12164.19K
2025-03-2529.4829.00↓$0.48 (-1.63%)28.4129.78113.23K
2025-03-2429.2029.34↑$0.14 (0.48%)28.7929.67143.15K
2025-03-2127.5827.74↑$0.16 (0.58%)27.2728.48190.83K
2025-03-2027.1628.00↑$0.84 (3.09%)27.1528.17153.27K
2025-03-1927.8627.13↓$0.73 (-2.62%)26.1828.14285.46K
2025-03-1827.5427.96↑$0.42 (1.53%)27.3028.10130.37K
2025-03-1726.7028.10↑$1.40 (5.24%)26.0028.61147.98K
2025-03-1427.4226.92↓$0.50 (-1.82%)26.7728.12184.98K
2025-03-1328.4927.42↓$1.07 (-3.76%)27.3529.19155.67K
2025-03-1229.8028.49↓$1.31 (-4.40%)27.9130.89287.70K
2025-03-1128.8429.42↑$0.58 (2.01%)28.7332.00531.88K
2025-03-1029.0227.37↓$1.65 (-5.69%)26.7729.70355.40K
2025-03-0729.5028.31↓$1.20 (-4.05%)27.3030.20236.81K
2025-03-0628.6229.08↑$0.46 (1.61%)28.6130.20271.24K
2025-03-0527.9928.62↑$0.63 (2.25%)27.9928.62106.61K
2025-03-0430.0028.16↓$1.84 (-6.13%)27.5231.67260.90K
2025-03-0329.1229.40↑$0.28 (0.96%)29.1230.00175.17K
2025-02-2829.9629.05↓$0.91 (-3.04%)28.0330.97266.41K
2025-02-2729.5030.09↑$0.59 (2.00%)29.5031.40350.25K
2025-02-2629.0029.30↑$0.30 (1.03%)29.0030.04177.61K
2025-02-2528.0828.91↑$0.83 (2.96%)27.3729.08237.94K
2025-02-2428.6028.35↓$0.25 (-0.87%)27.6728.98196.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$TBRG Was last two days consolidation??

0 Like Report