-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
+29.73% -
3 MONTH PERFORMANCE
+35.79% -
6 MONTH PERFORMANCE
+69.70% -
YEAR-TO-DATE PERFORMANCE
+48.04% -
1 YEAR PERFORMANCE
+50.73%
TruBridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.00 | $16.54 (3.37%) | $16.62 | $15.69 | 54,699 | $236.90 M |
| 11/21/2024 | $16.40 | $16.01 (-2.38%) | $16.80 | $15.73 | 81,409 | $229.31 M |
| 11/20/2024 | $16.38 | $16.52 (0.85%) | $16.54 | $16.01 | 43,400 | $236.62 M |
| 11/19/2024 | $16.20 | $16.38 (1.11%) | $16.62 | $15.80 | 35,844 | $234.61 M |
| 11/18/2024 | $15.90 | $16.08 (1.13%) | $16.30 | $15.75 | 32,134 | $230.31 M |
| 11/15/2024 | $15.49 | $15.81 (2.07%) | $15.98 | $15.40 | 43,800 | $226.45 M |
| 11/14/2024 | $15.89 | $15.68 (-1.32%) | $16.46 | $15.55 | 43,000 | $224.58 M |
| 11/13/2024 | $15.77 | $15.79 (0.13%) | $16.19 | $15.34 | 59,700 | $226.16 M |
| 11/12/2024 | $14.41 | $15.63 (8.47%) | $15.88 | $14.35 | 73,200 | $223.35 M |
| 11/11/2024 | $13.63 | $14.31 (4.99%) | $14.38 | $13.58 | 168,300 | $204.49 M |
| 11/08/2024 | $13.79 | $13.55 (-1.74%) | $13.79 | $13.18 | 87,900 | $193.63 M |
| 11/07/2024 | $12.91 | $13.57 (5.11%) | $13.63 | $12.91 | 72,100 | $193.92 M |
| 11/06/2024 | $13.23 | $13.01 (-1.66%) | $13.27 | $12.93 | 54,208 | $185.91 M |
| 11/05/2024 | $12.69 | $12.97 (2.21%) | $12.98 | $12.66 | 76,000 | $185.34 M |
| 11/04/2024 | $13.00 | $12.70 (-2.31%) | $13.08 | $12.69 | 24,038 | $181.78 M |
| 11/01/2024 | $12.72 | $13.00 (2.2%) | $13.05 | $12.72 | 29,000 | $186.07 M |
| 10/31/2024 | $12.98 | $12.83 (-1.16%) | $12.98 | $12.66 | 59,709 | $183.64 M |
| 10/30/2024 | $13.00 | $12.81 (-1.46%) | $13.14 | $12.81 | 25,408 | $183.35 M |
| 10/29/2024 | $13.14 | $13.01 (-0.99%) | $13.46 | $13.01 | 40,900 | $186.21 M |
| 10/28/2024 | $12.73 | $13.20 (3.69%) | $13.38 | $12.73 | 72,813 | $188.93 M |
| 10/25/2024 | $12.90 | $12.87 (-0.23%) | $13.21 | $12.81 | 49,604 | $184.21 M |
| 10/24/2024 | $12.70 | $13.00 (2.36%) | $13.02 | $12.70 | 30,245 | $186.07 M |
| 10/23/2024 | $12.76 | $12.78 (0.16%) | $12.90 | $12.53 | 27,710 | $182.92 M |
| 10/22/2024 | $12.91 | $12.74 (-1.32%) | $12.91 | $12.67 | 29,125 | $182.35 M |
| 10/21/2024 | $12.63 | $12.89 (2.06%) | $13.00 | $12.51 | 44,409 | $184.49 M |
| 10/18/2024 | $12.96 | $12.56 (-3.09%) | $12.96 | $12.20 | 59,300 | $179.77 M |
| 10/17/2024 | $12.83 | $13.00 (1.33%) | $13.00 | $12.83 | 20,200 | $186.07 M |
| 10/16/2024 | $13.00 | $12.85 (-1.15%) | $13.02 | $12.71 | 94,000 | $183.92 M |
| 10/15/2024 | $12.68 | $12.97 (2.29%) | $13.02 | $12.52 | 38,300 | $185.64 M |
| 10/14/2024 | $12.86 | $12.72 (-1.09%) | $12.89 | $12.65 | 36,826 | $182.06 M |
| 10/11/2024 | $12.88 | $12.93 (0.39%) | $13.09 | $12.83 | 27,200 | $185.07 M |
| 10/10/2024 | $12.84 | $12.83 (-0.08%) | $13.06 | $12.64 | 62,739 | $183.64 M |
| 10/09/2024 | $12.69 | $13.00 (2.44%) | $13.00 | $12.01 | 75,100 | $186.07 M |
| 10/08/2024 | $11.99 | $12.55 (4.67%) | $12.65 | $11.93 | 42,400 | $179.63 M |
| 10/07/2024 | $11.88 | $11.96 (0.67%) | $12.11 | $11.85 | 53,000 | $171.18 M |
| 10/04/2024 | $11.89 | $11.88 (-0.08%) | $12.02 | $11.81 | 62,400 | $170.04 M |
| 10/03/2024 | $11.94 | $11.86 (-0.67%) | $12.16 | $11.84 | 87,400 | $169.75 M |
| 10/02/2024 | $11.83 | $11.97 (1.18%) | $12.03 | $11.78 | 27,600 | $171.33 M |
| 10/01/2024 | $11.88 | $11.90 (0.17%) | $12.03 | $11.39 | 45,107 | $170.32 M |
| 09/30/2024 | $11.82 | $11.96 (1.18%) | $11.98 | $11.81 | 24,919 | $171.18 M |
| 09/27/2024 | $11.99 | $11.94 (-0.42%) | $12.27 | $11.80 | 22,500 | $170.90 M |
| 09/26/2024 | $12.01 | $11.89 (-1%) | $12.15 | $11.85 | 47,400 | $170.18 M |
| 09/25/2024 | $12.00 | $12.01 (0.08%) | $12.24 | $11.82 | 38,649 | $171.90 M |
| 09/24/2024 | $12.22 | $11.96 (-2.13%) | $12.22 | $11.82 | 51,000 | $171.18 M |
| 09/23/2024 | $12.69 | $12.23 (-3.62%) | $12.69 | $12.05 | 35,100 | $175.05 M |
| 09/20/2024 | $12.15 | $12.55 (3.29%) | $12.65 | $11.86 | 171,630 | $179.63 M |
| 09/19/2024 | $12.45 | $12.28 (-1.37%) | $12.45 | $12.02 | 40,100 | $175.76 M |
| 09/18/2024 | $11.94 | $12.23 (2.43%) | $12.50 | $11.67 | 43,900 | $175.05 M |
| 09/17/2024 | $12.46 | $12.11 (-2.81%) | $12.65 | $12.08 | 67,017 | $173.33 M |
| 09/16/2024 | $12.32 | $12.47 (1.22%) | $12.49 | $12.11 | 30,012 | $178.48 M |
| 09/13/2024 | $11.95 | $12.27 (2.68%) | $12.40 | $11.68 | 46,800 | $175.62 M |
| 09/12/2024 | $12.07 | $11.95 (-0.99%) | $12.45 | $11.91 | 71,635 | $171.04 M |
| 09/11/2024 | $11.99 | $12.15 (1.33%) | $12.16 | $11.77 | 65,600 | $173.90 M |
| 09/10/2024 | $12.15 | $12.07 (-0.66%) | $12.15 | $11.83 | 50,100 | $172.76 M |
| 09/09/2024 | $12.28 | $12.10 (-1.47%) | $12.43 | $12.02 | 53,744 | $173.19 M |
| 09/06/2024 | $12.56 | $12.32 (-1.91%) | $12.66 | $12.27 | 50,933 | $176.34 M |
| 09/05/2024 | $12.61 | $12.59 (-0.16%) | $12.69 | $12.36 | 51,600 | $180.20 M |
| 09/04/2024 | $12.56 | $12.56 (0%) | $12.77 | $12.55 | 34,039 | $179.77 M |
| 09/03/2024 | $12.30 | $12.48 (1.46%) | $12.84 | $12.30 | 72,046 | $178.63 M |
| 08/30/2024 | $12.26 | $12.47 (1.71%) | $12.50 | $12.09 | 53,300 | $178.48 M |
| 08/29/2024 | $11.95 | $12.20 (2.09%) | $12.22 | $11.72 | 56,643 | $174.62 M |
| 08/28/2024 | $11.90 | $11.89 (-0.08%) | $12.16 | $11.83 | 60,604 | $170.18 M |
| 08/27/2024 | $12.28 | $12.05 (-1.87%) | $12.29 | $11.89 | 38,100 | $172.47 M |
| 08/26/2024 | $12.22 | $12.26 (0.33%) | $12.33 | $12.06 | 39,429 | $175.48 M |
| 08/23/2024 | $12.52 | $12.21 (-2.48%) | $12.63 | $12.14 | 31,900 | $174.76 M |