TruBridge Inc. (TBRG) Historical Stock Data
26.27 ↑1.46 (5.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBRG is up 0.06% 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 |
---|---|---|---|---|---|---|
2025-05-12 | 25.22 | 26.27 | ↑$1.05 (4.16%) | 24.74 | 26.33 | 340.19K |
2025-05-09 | 24.94 | 24.81 | ↓$0.13 (-0.52%) | 24.40 | 25.15 | 143.51K |
2025-05-08 | 25.07 | 25.00 | ↓$0.07 (-0.28%) | 23.50 | 25.54 | 395.07K |
2025-05-07 | 25.81 | 25.50 | ↓$0.31 (-1.20%) | 24.99 | 26.38 | 153.29K |
2025-05-06 | 25.15 | 25.46 | ↑$0.31 (1.23%) | 25.15 | 26.71 | 109.52K |
2025-05-05 | 26.26 | 26.29 | ↑$0.03 (0.11%) | 25.60 | 26.48 | 66.87K |
2025-05-02 | 26.32 | 26.21 | ↓$0.11 (-0.42%) | 26.00 | 26.74 | 144.41K |
2025-05-01 | 25.52 | 26.08 | ↑$0.56 (2.19%) | 25.52 | 26.47 | 77.83K |
2025-04-30 | 25.80 | 26.03 | ↑$0.23 (0.89%) | 25.48 | 26.22 | 87.84K |
2025-04-29 | 25.35 | 26.05 | ↑$0.70 (2.76%) | 25.12 | 26.19 | 100.81K |
2025-04-28 | 25.53 | 25.44 | ↓$0.09 (-0.35%) | 25.18 | 25.85 | 97.03K |
2025-04-25 | 25.59 | 25.35 | ↓$0.24 (-0.94%) | 24.88 | 25.59 | 52.63K |
2025-04-24 | 24.91 | 25.60 | ↑$0.69 (2.77%) | 24.13 | 25.62 | 62.97K |
2025-04-23 | 25.10 | 24.94 | ↓$0.16 (-0.64%) | 24.75 | 25.32 | 88.26K |
2025-04-22 | 24.48 | 24.56 | ↑$0.08 (0.33%) | 24.24 | 25.96 | 187.67K |
2025-04-21 | 24.63 | 24.08 | ↓$0.56 (-2.25%) | 23.25 | 24.90 | 153.94K |
2025-04-17 | 24.57 | 24.31 | ↓$0.26 (-1.06%) | 24.19 | 24.99 | 138.99K |
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 |
Create an account or log in to view more rows.
$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
$TBRG this is just going to go up forever