TruBridge, Inc. (TBRG) Charts

$28.26

north_east
$0.34 (1.22%)
Day's range
$28
Day's range
$28.67

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