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.

DateOpenCloseChangeLowHighVolume
2025-05-1225.2226.27↑$1.05 (4.16%)24.7426.33340.19K
2025-05-0924.9424.81↓$0.13 (-0.52%)24.4025.15143.51K
2025-05-0825.0725.00↓$0.07 (-0.28%)23.5025.54395.07K
2025-05-0725.8125.50↓$0.31 (-1.20%)24.9926.38153.29K
2025-05-0625.1525.46↑$0.31 (1.23%)25.1526.71109.52K
2025-05-0526.2626.29↑$0.03 (0.11%)25.6026.4866.87K
2025-05-0226.3226.21↓$0.11 (-0.42%)26.0026.74144.41K
2025-05-0125.5226.08↑$0.56 (2.19%)25.5226.4777.83K
2025-04-3025.8026.03↑$0.23 (0.89%)25.4826.2287.84K
2025-04-2925.3526.05↑$0.70 (2.76%)25.1226.19100.81K
2025-04-2825.5325.44↓$0.09 (-0.35%)25.1825.8597.03K
2025-04-2525.5925.35↓$0.24 (-0.94%)24.8825.5952.63K
2025-04-2424.9125.60↑$0.69 (2.77%)24.1325.6262.97K
2025-04-2325.1024.94↓$0.16 (-0.64%)24.7525.3288.26K
2025-04-2224.4824.56↑$0.08 (0.33%)24.2425.96187.67K
2025-04-2124.6324.08↓$0.56 (-2.25%)23.2524.90153.94K
2025-04-1724.5724.31↓$0.26 (-1.06%)24.1924.99138.99K
2025-04-1624.4524.13↓$0.32 (-1.31%)23.7624.9580K
2025-04-1524.3324.45↑$0.12 (0.49%)24.0525.07125.66K
2025-04-1424.5024.22↓$0.28 (-1.14%)24.0025.17139.22K
2025-04-1124.3824.38↑$0.00 (0.00%)23.4724.71104.92K
2025-04-1025.1824.54↓$0.64 (-2.54%)23.3925.96347.51K
2025-04-0923.7525.87↑$2.12 (8.93%)23.2825.89284.40K
2025-04-0825.7724.00↓$1.77 (-6.87%)23.9527.15249.72K
2025-04-0724.9024.95↑$0.05 (0.20%)24.1626.04239.33K
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
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