5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+15.87%
1 YEAR PERFORMANCE
+104.93%
TruBridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $22.75 | $22.85 (0.44%) | $22.93 | $22.42 | 85.82 K | $328.35 M |
| 07/02/2025 | $23.58 | $22.66 (-3.9%) | $24.05 | $22.41 | 148.80 K | $325.62 M |
| 07/01/2025 | $23.34 | $23.48 (0.6%) | $23.86 | $23.00 | 126.05 K | $337.41 M |
| 06/30/2025 | $23.25 | $23.42 (0.73%) | $23.47 | $23.01 | 237.81 K | $336.55 M |
| 06/27/2025 | $23.65 | $23.20 (-1.9%) | $23.99 | $22.91 | 1.81 M | $333.38 M |
| 06/26/2025 | $23.02 | $23.62 (2.61%) | $23.64 | $22.36 | 188.40 K | $339.42 M |
| 06/25/2025 | $23.11 | $22.86 (-1.08%) | $23.43 | $22.10 | 142.32 K | $328.50 M |
| 06/24/2025 | $22.48 | $23.05 (2.54%) | $23.05 | $22.29 | 109.61 K | $331.23 M |
| 06/23/2025 | $22.18 | $22.45 (1.22%) | $22.52 | $21.63 | 203.90 K | $322.61 M |
| 06/20/2025 | $23.10 | $22.40 (-3.03%) | $23.49 | $22.10 | 122.11 K | $321.89 M |
| 06/18/2025 | $23.17 | $23.00 (-0.73%) | $23.19 | $22.87 | 76.30 K | $330.51 M |
| 06/17/2025 | $23.29 | $23.14 (-0.64%) | $23.51 | $22.78 | 70.70 K | $332.52 M |
| 06/16/2025 | $23.23 | $23.35 (0.52%) | $23.38 | $22.97 | 78.30 K | $335.54 M |
| 06/13/2025 | $23.46 | $23.07 (-1.66%) | $23.61 | $23.07 | 81.80 K | $331.52 M |
| 06/12/2025 | $24.73 | $23.77 (-3.88%) | $24.73 | $23.59 | 110.60 K | $341.57 M |
| 06/11/2025 | $24.75 | $24.74 (-0.04%) | $25.27 | $24.67 | 161.20 K | $355.51 M |
| 06/10/2025 | $24.38 | $24.73 (1.44%) | $24.79 | $24.11 | 138.20 K | $355.37 M |
| 06/09/2025 | $23.95 | $24.17 (0.92%) | $24.22 | $23.70 | 120.82 K | $347.32 M |
| 06/06/2025 | $23.65 | $23.82 (0.72%) | $23.82 | $23.49 | 164.00 K | $342.29 M |
| 06/05/2025 | $23.53 | $23.52 (-0.04%) | $23.78 | $23.38 | 128.60 K | $337.98 M |
| 06/04/2025 | $23.81 | $23.52 (-1.22%) | $24.90 | $23.52 | 124.23 K | $337.98 M |
| 06/03/2025 | $23.57 | $23.79 (0.93%) | $24.30 | $23.54 | 130.70 K | $341.86 M |
| 06/02/2025 | $23.99 | $23.75 (-1%) | $24.10 | $23.44 | 128.74 K | $341.29 M |
| 05/30/2025 | $23.79 | $23.93 (0.59%) | $24.06 | $23.68 | 107.71 K | $343.87 M |
| 05/29/2025 | $24.02 | $23.81 (-0.87%) | $24.04 | $23.40 | 126.41 K | $342.15 M |
| 05/28/2025 | $24.03 | $23.80 (-0.96%) | $24.40 | $23.62 | 167.90 K | $342.01 M |
| 05/27/2025 | $23.54 | $24.03 (2.08%) | $24.58 | $23.54 | 278.32 K | $345.31 M |
| 05/23/2025 | $23.38 | $23.73 (1.5%) | $24.26 | $23.00 | 310.70 K | $341.00 M |
| 05/22/2025 | $24.13 | $23.69 (-1.82%) | $24.67 | $23.61 | 166.04 K | $340.43 M |
| 05/21/2025 | $24.61 | $24.15 (-1.87%) | $24.99 | $23.99 | 149.70 K | $347.04 M |
| 05/20/2025 | $25.08 | $24.92 (-0.64%) | $25.09 | $24.40 | 97.05 K | $358.10 M |
| 05/19/2025 | $25.01 | $25.02 (0.04%) | $25.37 | $24.65 | 106.20 K | $359.54 M |
| 05/16/2025 | $24.57 | $25.04 (1.91%) | $25.21 | $24.38 | 103.40 K | $359.82 M |
| 05/15/2025 | $24.75 | $24.50 (-1.01%) | $24.93 | $24.26 | 95.62 K | $352.07 M |
| 05/14/2025 | $24.95 | $24.75 (-0.8%) | $25.54 | $24.19 | 141.41 K | $355.66 M |
| 05/13/2025 | $26.36 | $24.95 (-5.35%) | $26.68 | $24.91 | 148.14 K | $358.53 M |
| 05/12/2025 | $25.22 | $26.27 (4.16%) | $26.33 | $24.74 | 340.20 K | $377.50 M |
| 05/09/2025 | $24.94 | $24.81 (-0.52%) | $25.15 | $24.40 | 143.70 K | $356.52 M |
| 05/08/2025 | $25.07 | $25.00 (-0.28%) | $25.54 | $23.50 | 395.10 K | $358.25 M |
| 05/07/2025 | $25.81 | $25.50 (-1.2%) | $26.38 | $24.99 | 153.30 K | $365.42 M |
| 05/06/2025 | $25.15 | $25.46 (1.23%) | $26.71 | $25.15 | 109.52 K | $364.84 M |
| 05/05/2025 | $26.26 | $26.29 (0.11%) | $26.48 | $25.60 | 66.90 K | $376.74 M |
| 05/02/2025 | $26.32 | $26.21 (-0.42%) | $26.74 | $26.00 | 144.41 K | $375.59 M |
| 05/01/2025 | $25.52 | $26.08 (2.19%) | $26.47 | $25.52 | 77.83 K | $373.73 M |
| 04/30/2025 | $25.80 | $26.03 (0.89%) | $26.22 | $25.48 | 87.84 K | $373.01 M |
| 04/29/2025 | $25.35 | $26.05 (2.76%) | $26.19 | $25.12 | 100.81 K | $373.30 M |
| 04/28/2025 | $25.53 | $25.44 (-0.35%) | $25.85 | $25.18 | 97.07 K | $364.56 M |
| 04/25/2025 | $25.59 | $25.35 (-0.94%) | $25.59 | $24.88 | 52.63 K | $363.27 M |
| 04/24/2025 | $24.91 | $25.60 (2.77%) | $25.62 | $24.13 | 63.00 K | $366.85 M |
| 04/23/2025 | $25.10 | $24.94 (-0.64%) | $25.32 | $24.75 | 88.30 K | $357.39 M |
| 04/22/2025 | $24.48 | $24.56 (0.33%) | $25.96 | $24.24 | 187.70 K | $351.94 M |
| 04/21/2025 | $24.63 | $24.08 (-2.23%) | $24.90 | $23.25 | 153.94 K | $345.07 M |
| 04/17/2025 | $24.57 | $24.31 (-1.06%) | $24.99 | $24.19 | 139.00 K | $348.36 M |
| 04/16/2025 | $24.45 | $24.13 (-1.31%) | $24.95 | $23.76 | 80.00 K | $345.78 M |
| 04/15/2025 | $24.33 | $24.45 (0.49%) | $25.07 | $24.05 | 125.70 K | $350.37 M |
| 04/14/2025 | $24.50 | $24.22 (-1.14%) | $25.17 | $24.00 | 139.22 K | $347.07 M |
| 04/11/2025 | $24.38 | $24.38 (0%) | $24.71 | $23.47 | 104.92 K | $349.37 M |
| 04/10/2025 | $25.18 | $24.54 (-2.54%) | $25.96 | $23.39 | 347.51 K | $351.66 M |
| 04/09/2025 | $23.75 | $25.87 (8.93%) | $25.89 | $23.28 | 284.40 K | $370.72 M |
| 04/08/2025 | $25.77 | $24.00 (-6.87%) | $27.15 | $23.95 | 249.72 K | $343.92 M |
| 04/07/2025 | $24.90 | $24.95 (0.2%) | $26.04 | $24.16 | 239.33 K | $357.53 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.
