5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
-11.29%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-12.10%
1 YEAR PERFORMANCE
-21.14%
TruBridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.44 | $19.35 (-0.46%) | $19.74 | $18.90 | 91.99 K | $280.07 M |
| 01/29/2026 | $20.14 | $19.58 (-2.78%) | $20.15 | $19.43 | 63.52 K | $283.40 M |
| 01/28/2026 | $20.40 | $20.10 (-1.47%) | $20.40 | $19.96 | 63.50 K | $290.93 M |
| 01/27/2026 | $21.27 | $20.45 (-3.86%) | $21.27 | $20.41 | 70.01 K | $295.99 M |
| 01/26/2026 | $20.50 | $20.86 (1.76%) | $21.05 | $20.50 | 43.70 K | $301.93 M |
| 01/23/2026 | $20.58 | $20.62 (0.19%) | $21.00 | $20.55 | 49.45 K | $298.45 M |
| 01/22/2026 | $20.28 | $20.75 (2.32%) | $20.90 | $20.23 | 49.30 K | $300.34 M |
| 01/21/2026 | $20.21 | $20.16 (-0.25%) | $20.25 | $19.68 | 90.81 K | $291.80 M |
| 01/20/2026 | $20.50 | $20.10 (-1.95%) | $20.55 | $20.09 | 52.11 K | $290.93 M |
| 01/16/2026 | $21.63 | $20.70 (-4.3%) | $21.63 | $20.65 | 69.42 K | $299.61 M |
| 01/15/2026 | $21.90 | $21.74 (-0.73%) | $22.06 | $21.38 | 114.54 K | $314.66 M |
| 01/14/2026 | $22.10 | $21.95 (-0.68%) | $22.10 | $21.89 | 41.41 K | $317.70 M |
| 01/13/2026 | $21.89 | $21.95 (0.27%) | $21.99 | $21.72 | 87.30 K | $317.70 M |
| 01/12/2026 | $21.52 | $21.84 (1.49%) | $21.85 | $21.26 | 45.63 K | $316.11 M |
| 01/09/2026 | $22.57 | $21.51 (-4.7%) | $22.99 | $21.38 | 132.54 K | $311.34 M |
| 01/08/2026 | $21.75 | $22.70 (4.37%) | $23.13 | $21.75 | 76.74 K | $328.56 M |
| 01/07/2026 | $21.80 | $21.72 (-0.37%) | $22.03 | $21.45 | 93.23 K | $314.38 M |
| 01/06/2026 | $21.22 | $21.69 (2.21%) | $21.78 | $21.20 | 54.01 K | $313.94 M |
| 01/05/2026 | $21.01 | $21.42 (1.95%) | $21.81 | $20.89 | 58.51 K | $310.03 M |
| 01/02/2026 | $22.07 | $20.90 (-5.3%) | $22.14 | $20.61 | 88.40 K | $302.51 M |
| 12/31/2025 | $21.87 | $22.07 (0.91%) | $22.12 | $21.72 | 49.90 K | $319.44 M |
| 12/30/2025 | $22.02 | $21.87 (-0.68%) | $22.20 | $21.87 | 36.80 K | $316.55 M |
| 12/29/2025 | $22.07 | $22.07 (0%) | $22.24 | $22.04 | 42.91 K | $319.44 M |
| 12/26/2025 | $21.99 | $22.07 (0.36%) | $22.23 | $21.98 | 44.30 K | $319.44 M |
| 12/24/2025 | $22.46 | $22.06 (-1.78%) | $22.46 | $22.02 | 42.20 K | $319.30 M |
| 12/23/2025 | $21.58 | $22.42 (3.89%) | $22.42 | $21.54 | 144.70 K | $324.51 M |
| 12/22/2025 | $21.76 | $21.68 (-0.37%) | $22.55 | $21.67 | 57.60 K | $313.80 M |
| 12/19/2025 | $22.69 | $22.36 (-1.45%) | $22.92 | $22.20 | 142.31 K | $323.64 M |
| 12/18/2025 | $22.29 | $22.79 (2.24%) | $22.94 | $22.07 | 110.60 K | $329.86 M |
| 12/17/2025 | $22.17 | $22.09 (-0.36%) | $22.57 | $21.89 | 93.21 K | $319.73 M |
| 12/16/2025 | $22.54 | $22.25 (-1.29%) | $22.55 | $22.04 | 86.95 K | $322.05 M |
| 12/15/2025 | $22.59 | $22.52 (-0.31%) | $22.96 | $22.35 | 71.30 K | $325.95 M |
| 12/12/2025 | $22.70 | $22.55 (-0.66%) | $23.30 | $22.35 | 93.00 K | $326.39 M |
| 12/11/2025 | $22.50 | $22.83 (1.47%) | $23.42 | $22.13 | 185.00 K | $330.44 M |
| 12/10/2025 | $22.47 | $22.38 (-0.4%) | $22.58 | $22.07 | 99.30 K | $323.93 M |
| 12/09/2025 | $22.66 | $22.59 (-0.31%) | $22.88 | $22.48 | 86.70 K | $326.97 M |
| 12/08/2025 | $23.12 | $22.77 (-1.51%) | $23.20 | $22.71 | 99.00 K | $329.57 M |
| 12/05/2025 | $23.69 | $23.02 (-2.83%) | $23.99 | $22.81 | 138.35 K | $333.19 M |
| 12/04/2025 | $23.96 | $23.59 (-1.54%) | $23.96 | $23.01 | 96.34 K | $341.44 M |
| 12/03/2025 | $22.95 | $23.29 (1.48%) | $23.30 | $22.85 | 73.20 K | $337.10 M |
| 12/02/2025 | $22.37 | $22.89 (2.32%) | $22.96 | $22.27 | 111.13 K | $331.31 M |
| 12/01/2025 | $21.85 | $22.40 (2.52%) | $22.62 | $21.75 | 164.74 K | $324.22 M |
| 11/28/2025 | $22.40 | $21.96 (-1.96%) | $22.75 | $21.86 | 68.30 K | $317.85 M |
| 11/26/2025 | $22.51 | $22.51 (0%) | $22.66 | $22.08 | 79.71 K | $325.81 M |
| 11/25/2025 | $21.96 | $22.54 (2.64%) | $22.55 | $21.83 | 84.20 K | $326.24 M |
| 11/24/2025 | $21.41 | $21.75 (1.59%) | $22.02 | $21.30 | 73.72 K | $314.81 M |
| 11/21/2025 | $21.00 | $21.55 (2.62%) | $21.69 | $20.81 | 96.00 K | $311.91 M |
| 11/20/2025 | $20.83 | $21.00 (0.82%) | $21.16 | $20.58 | 90.64 K | $303.95 M |
| 11/19/2025 | $21.21 | $20.61 (-2.83%) | $21.44 | $20.37 | 118.51 K | $298.31 M |
| 11/18/2025 | $20.46 | $21.11 (3.18%) | $21.44 | $20.12 | 109.11 K | $305.55 M |
| 11/17/2025 | $20.69 | $20.51 (-0.87%) | $21.01 | $20.30 | 125.63 K | $296.86 M |
| 11/14/2025 | $20.35 | $20.37 (0.1%) | $20.40 | $20.01 | 101.85 K | $294.84 M |
| 11/13/2025 | $20.10 | $20.42 (1.59%) | $20.53 | $20.00 | 141.20 K | $295.56 M |
| 11/12/2025 | $19.50 | $20.20 (3.59%) | $20.23 | $19.50 | 101.92 K | $292.37 M |
| 11/11/2025 | $19.00 | $19.50 (2.63%) | $19.62 | $19.00 | 85.80 K | $282.24 M |
| 11/10/2025 | $19.37 | $19.06 (-1.6%) | $19.57 | $18.77 | 108.24 K | $275.87 M |
| 11/07/2025 | $20.32 | $19.42 (-4.43%) | $20.98 | $18.50 | 137.50 K | $281.09 M |
| 11/06/2025 | $19.21 | $19.24 (0.16%) | $19.48 | $19.13 | 82.30 K | $278.48 M |
| 11/05/2025 | $19.33 | $19.29 (-0.21%) | $19.33 | $18.91 | 66.32 K | $279.20 M |
| 11/04/2025 | $18.94 | $19.21 (1.43%) | $19.40 | $18.80 | 63.90 K | $278.05 M |
| 11/03/2025 | $19.17 | $19.20 (0.16%) | $19.22 | $18.46 | 55.54 K | $277.90 M |
| 10/31/2025 | $19.14 | $19.22 (0.42%) | $19.25 | $18.52 | 57.30 K | $279.11 M |
| 10/30/2025 | $19.39 | $19.27 (-0.62%) | $19.61 | $19.16 | 70.80 K | $279.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
