TruBridge Inc. (TBRG) Historical Stock Data

18.19 ↑0.22 (1.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TBRG is up 0.72% a day on average. There have been 19 days where TruBridge Inc. closed green and 11 days where TBRG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	17.91	18.19	↑$0.28 (1.56%)	17.91	18.83	134.62K
2024-12-19	18.09	17.97	↓$0.12 (-0.66%)	17.71	18.47	67.61K
2024-12-18	18.21	17.95	↓$0.26 (-1.43%)	17.76	18.30	105.52K
2024-12-17	18.06	18.09	↑$0.03 (0.17%)	17.72	18.26	77.91K
2024-12-16	18.30	17.86	↓$0.44 (-2.40%)	17.72	18.46	56.48K
2024-12-13	18.25	18.36	↑$0.11 (0.60%)	18.00	18.56	91.69K
2024-12-12	18.25	18.31	↑$0.06 (0.33%)	18.15	18.51	43.54K
2024-12-11	18.33	18.44	↑$0.11 (0.60%)	18.15	18.79	35.70K
2024-12-10	18.56	18.09	↓$0.47 (-2.53%)	17.93	18.77	63.48K
2024-12-09	18.53	18.57	↑$0.04 (0.22%)	18.21	18.80	67.16K
2024-12-06	18.07	18.32	↑$0.25 (1.38%)	17.92	18.32	82.11K
2024-12-05	18.60	18.09	↓$0.51 (-2.74%)	17.91	18.74	69.74K
2024-12-04	17.89	18.62	↑$0.73 (4.08%)	17.84	18.74	53.01K
2024-12-03	18.30	18.00	↓$0.30 (-1.64%)	17.77	18.30	49.45K
2024-12-02	17.81	18.10	↑$0.29 (1.63%)	17.81	18.64	98.88K
2024-11-29	17.96	17.95	↓$0.01 (-0.06%)	17.77	18.18	28.48K
2024-11-27	16.92	17.75	↑$0.83 (4.92%)	16.92	17.79	47.48K
2024-11-26	17.00	16.93	↓$0.07 (-0.41%)	16.79	17.42	34.29K
2024-11-25	16.72	16.93	↑$0.21 (1.26%)	16.42	17.14	57.40K
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