TruBridge Inc. (TBRG) Historical Stock Data
29.08 ↑0.46 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBRG is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2025-03-06 | 28.62 | 29.08 | ↑$0.46 (1.61%) | 28.61 | 30.20 | 271.24K |
| 2025-03-05 | 27.99 | 28.62 | ↑$0.63 (2.25%) | 27.99 | 28.62 | 106.61K |
| 2025-03-04 | 30.00 | 28.16 | ↓$1.84 (-6.13%) | 27.52 | 31.67 | 260.90K |
| 2025-03-03 | 29.12 | 29.40 | ↑$0.28 (0.96%) | 29.12 | 30.00 | 175.17K |
| 2025-02-28 | 29.96 | 29.05 | ↓$0.91 (-3.04%) | 28.03 | 30.97 | 266.41K |
| 2025-02-27 | 29.50 | 30.09 | ↑$0.59 (2.00%) | 29.50 | 31.40 | 350.25K |
| 2025-02-26 | 29.00 | 29.30 | ↑$0.30 (1.03%) | 29.00 | 30.04 | 177.61K |
| 2025-02-25 | 28.08 | 28.91 | ↑$0.83 (2.96%) | 27.37 | 29.08 | 237.94K |
| 2025-02-24 | 28.60 | 28.35 | ↓$0.25 (-0.87%) | 27.67 | 28.98 | 196.36K |
| 2025-02-21 | 28.00 | 28.26 | ↑$0.26 (0.93%) | 28.00 | 28.67 | 207.14K |
| 2025-02-20 | 28.60 | 27.92 | ↓$0.68 (-2.38%) | 27.85 | 28.80 | 215.32K |
| 2025-02-19 | 29.27 | 28.53 | ↓$0.74 (-2.53%) | 27.99 | 29.27 | 215.99K |
| 2025-02-18 | 28.47 | 28.25 | ↓$0.22 (-0.77%) | 28.00 | 28.70 | 138.20K |
| 2025-02-14 | 28.23 | 28.17 | ↓$0.06 (-0.21%) | 27.88 | 28.58 | 117.85K |
| 2025-02-13 | 27.66 | 28.13 | ↑$0.47 (1.70%) | 26.70 | 28.26 | 229.08K |
| 2025-02-12 | 27.17 | 26.66 | ↓$0.51 (-1.88%) | 26.66 | 28.10 | 101.30K |
| 2025-02-11 | 25.52 | 27.16 | ↑$1.64 (6.43%) | 25.40 | 27.26 | 227.03K |
| 2025-02-10 | 25.25 | 25.52 | ↑$0.27 (1.07%) | 25.25 | 25.87 | 106.11K |
| 2025-02-07 | 25.44 | 25.25 | ↓$0.19 (-0.75%) | 25.08 | 25.70 | 104.30K |
| 2025-02-06 | 26.41 | 25.43 | ↓$0.98 (-3.71%) | 25.23 | 26.41 | 74.77K |
| 2025-02-05 | 26.00 | 26.25 | ↑$0.25 (0.96%) | 25.60 | 26.72 | 253.84K |
| 2025-02-04 | 25.45 | 26.01 | ↑$0.56 (2.20%) | 25.31 | 26.10 | 217.03K |
| 2025-02-03 | 24.34 | 25.12 | ↑$0.78 (3.20%) | 24.01 | 25.15 | 164.07K |
| 2025-01-31 | 24.50 | 24.82 | ↑$0.32 (1.31%) | 23.09 | 24.91 | 132.30K |
| 2025-01-30 | 24.44 | 24.60 | ↑$0.16 (0.65%) | 24.26 | 24.90 | 155.46K |
| 2025-01-29 | 23.79 | 24.25 | ↑$0.46 (1.93%) | 23.71 | 24.50 | 123.65K |
| 2025-01-28 | 22.92 | 23.60 | ↑$0.68 (2.97%) | 22.92 | 23.74 | 61.31K |
| 2025-01-27 | 23.20 | 22.98 | ↓$0.22 (-0.95%) | 22.81 | 23.55 | 90.73K |
| 2025-01-24 | 23.16 | 23.31 | ↑$0.15 (0.65%) | 22.70 | 23.39 | 86.02K |
| 2025-01-23 | 22.92 | 23.03 | ↑$0.11 (0.48%) | 22.55 | 23.19 | 95.19K |
Create an account or log in to view more rows.
$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