5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+23.30%
3 MONTH PERFORMANCE
+70.86%
6 MONTH PERFORMANCE
+125.54%
YEAR-TO-DATE PERFORMANCE
+43.31%
1 YEAR PERFORMANCE
+210.89%
TruBridge, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $28.00 | $28.26 (0.93%) | $28.67 | $28.00 | 206,140 | $404.77 M |
02/20/2025 | $28.60 | $27.92 (-2.38%) | $28.80 | $27.85 | 215,323 | $399.90 M |
02/19/2025 | $29.27 | $28.53 (-2.53%) | $29.27 | $27.99 | 216,000 | $408.64 M |
02/18/2025 | $28.47 | $28.25 (-0.77%) | $28.70 | $28.00 | 138,298 | $404.62 M |
02/14/2025 | $28.23 | $28.17 (-0.21%) | $28.58 | $27.88 | 117,900 | $403.48 M |
02/13/2025 | $27.66 | $28.13 (1.7%) | $28.26 | $26.70 | 229,077 | $402.91 M |
02/12/2025 | $27.17 | $26.66 (-1.88%) | $28.10 | $26.66 | 101,375 | $381.85 M |
02/11/2025 | $25.52 | $27.16 (6.43%) | $27.26 | $25.40 | 227,035 | $389.01 M |
02/10/2025 | $25.25 | $25.52 (1.07%) | $25.87 | $25.25 | 106,158 | $365.52 M |
02/07/2025 | $25.44 | $25.25 (-0.75%) | $25.70 | $25.08 | 104,300 | $361.66 M |
02/06/2025 | $26.41 | $25.43 (-3.71%) | $26.41 | $25.23 | 74,800 | $364.23 M |
02/05/2025 | $26.00 | $26.25 (0.96%) | $26.72 | $25.60 | 253,851 | $375.98 M |
02/04/2025 | $25.45 | $26.01 (2.2%) | $26.10 | $25.31 | 217,034 | $372.54 M |
02/03/2025 | $24.34 | $25.12 (3.2%) | $25.15 | $24.01 | 164,065 | $359.79 M |
01/31/2025 | $24.50 | $24.82 (1.31%) | $24.91 | $23.09 | 132,302 | $355.50 M |
01/30/2025 | $24.44 | $24.60 (0.65%) | $24.90 | $24.26 | 155,500 | $352.35 M |
01/29/2025 | $23.79 | $24.25 (1.93%) | $24.50 | $23.71 | 123,648 | $347.33 M |
01/28/2025 | $22.92 | $23.60 (2.97%) | $23.74 | $22.92 | 61,305 | $338.02 M |
01/27/2025 | $23.20 | $22.98 (-0.95%) | $23.55 | $22.81 | 90,732 | $329.14 M |
01/24/2025 | $23.16 | $23.31 (0.65%) | $23.39 | $22.70 | 86,024 | $333.87 M |
01/23/2025 | $22.92 | $23.03 (0.48%) | $23.19 | $22.55 | 95,200 | $329.86 M |
01/22/2025 | $23.31 | $22.92 (-1.67%) | $23.31 | $22.35 | 95,300 | $328.28 M |
01/21/2025 | $22.94 | $23.34 (1.74%) | $23.64 | $22.76 | 165,712 | $334.30 M |
01/17/2025 | $23.14 | $22.93 (-0.91%) | $23.24 | $22.55 | 163,200 | $328.43 M |
01/16/2025 | $22.35 | $23.00 (2.91%) | $23.32 | $22.35 | 167,300 | $329.43 M |
01/15/2025 | $21.29 | $22.29 (4.7%) | $22.31 | $21.20 | 151,333 | $319.26 M |
01/14/2025 | $21.04 | $21.27 (1.09%) | $21.34 | $20.89 | 73,500 | $304.65 M |
01/13/2025 | $21.41 | $21.08 (-1.54%) | $21.48 | $20.62 | 45,900 | $301.93 M |
01/10/2025 | $21.50 | $21.40 (-0.47%) | $21.80 | $21.09 | 147,032 | $306.51 M |
01/08/2025 | $20.83 | $21.50 (3.22%) | $21.63 | $20.40 | 118,700 | $307.94 M |
01/07/2025 | $20.97 | $20.70 (-1.29%) | $21.22 | $20.50 | 99,500 | $296.49 M |
01/06/2025 | $20.97 | $20.97 (0%) | $21.44 | $20.70 | 122,925 | $300.35 M |
01/03/2025 | $19.63 | $20.66 (5.25%) | $20.71 | $19.54 | 70,570 | $295.91 M |
01/02/2025 | $19.35 | $19.90 (2.84%) | $20.07 | $19.35 | 87,345 | $285.03 M |
12/31/2024 | $19.45 | $19.72 (1.39%) | $20.00 | $19.45 | 60,221 | $282.45 M |
12/30/2024 | $19.32 | $19.32 (0%) | $19.45 | $18.67 | 58,500 | $276.72 M |
12/27/2024 | $19.00 | $19.22 (1.16%) | $19.35 | $18.90 | 48,400 | $275.29 M |
12/26/2024 | $18.95 | $19.02 (0.37%) | $19.35 | $18.83 | 36,000 | $272.42 M |
12/24/2024 | $18.77 | $19.02 (1.33%) | $19.15 | $18.77 | 16,947 | $272.42 M |
12/23/2024 | $18.22 | $18.66 (2.41%) | $18.84 | $18.05 | 96,740 | $267.27 M |
12/20/2024 | $17.91 | $18.19 (1.56%) | $18.83 | $17.91 | 134,615 | $260.54 M |
12/19/2024 | $18.09 | $17.97 (-0.66%) | $18.47 | $17.71 | 67,605 | $257.38 M |
12/18/2024 | $18.21 | $17.95 (-1.43%) | $18.30 | $17.76 | 105,523 | $257.10 M |
12/17/2024 | $18.06 | $18.09 (0.17%) | $18.26 | $17.72 | 77,905 | $259.10 M |
12/16/2024 | $18.30 | $17.86 (-2.4%) | $18.46 | $17.72 | 56,500 | $255.81 M |
12/13/2024 | $18.25 | $18.36 (0.6%) | $18.56 | $18.00 | 91,700 | $262.97 M |
12/12/2024 | $18.25 | $18.31 (0.33%) | $18.51 | $18.15 | 43,541 | $262.25 M |
12/11/2024 | $18.33 | $18.44 (0.6%) | $18.79 | $18.15 | 35,700 | $264.12 M |
12/10/2024 | $18.56 | $18.09 (-2.53%) | $18.77 | $17.93 | 63,500 | $259.10 M |
12/09/2024 | $18.53 | $18.57 (0.22%) | $18.80 | $18.21 | 67,200 | $265.98 M |
12/06/2024 | $18.07 | $18.32 (1.38%) | $18.32 | $17.92 | 82,107 | $262.40 M |
12/05/2024 | $18.60 | $18.09 (-2.74%) | $18.74 | $17.91 | 69,737 | $259.10 M |
12/04/2024 | $17.89 | $18.62 (4.08%) | $18.74 | $17.84 | 53,006 | $266.69 M |
12/03/2024 | $18.30 | $18.00 (-1.64%) | $18.30 | $17.77 | 49,500 | $257.81 M |
12/02/2024 | $17.81 | $18.10 (1.63%) | $18.64 | $17.81 | 98,900 | $259.25 M |
11/29/2024 | $17.96 | $17.95 (-0.06%) | $18.18 | $17.77 | 28,500 | $257.10 M |
11/27/2024 | $16.92 | $17.75 (4.91%) | $17.79 | $16.92 | 47,500 | $254.23 M |
11/26/2024 | $17.00 | $16.93 (-0.41%) | $17.42 | $16.79 | 34,300 | $242.49 M |
11/25/2024 | $16.72 | $16.93 (1.26%) | $17.14 | $16.42 | 57,404 | $242.49 M |
11/22/2024 | $16.00 | $16.54 (3.37%) | $16.62 | $15.69 | 54,700 | $236.90 M |