5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
+5.24%
6 MONTH PERFORMANCE
+100.92%
YEAR-TO-DATE PERFORMANCE
+32.45%
1 YEAR PERFORMANCE
+224.07%
TruBridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.52 | $26.08 (2.19%) | $26.38 | $25.52 | 74,235 | $373.08 M |
| 04/30/2025 | $25.80 | $26.03 (0.89%) | $26.22 | $25.48 | 87,836 | $373.01 M |
| 04/29/2025 | $25.35 | $26.05 (2.76%) | $26.19 | $25.12 | 100,808 | $373.30 M |
| 04/28/2025 | $25.53 | $25.44 (-0.35%) | $25.85 | $25.18 | 97,073 | $364.56 M |
| 04/25/2025 | $25.59 | $25.35 (-0.94%) | $25.59 | $24.88 | 52,630 | $363.27 M |
| 04/24/2025 | $24.91 | $25.60 (2.77%) | $25.62 | $24.13 | 63,000 | $366.85 M |
| 04/23/2025 | $25.10 | $24.94 (-0.64%) | $25.32 | $24.75 | 88,300 | $357.39 M |
| 04/22/2025 | $24.48 | $24.56 (0.33%) | $25.96 | $24.24 | 187,700 | $351.94 M |
| 04/21/2025 | $24.63 | $24.08 (-2.23%) | $24.90 | $23.25 | 153,935 | $345.07 M |
| 04/17/2025 | $24.57 | $24.31 (-1.06%) | $24.99 | $24.19 | 139,000 | $348.36 M |
| 04/16/2025 | $24.45 | $24.13 (-1.31%) | $24.95 | $23.76 | 80,001 | $345.78 M |
| 04/15/2025 | $24.33 | $24.45 (0.49%) | $25.07 | $24.05 | 125,700 | $350.37 M |
| 04/14/2025 | $24.50 | $24.22 (-1.14%) | $25.17 | $24.00 | 139,221 | $347.07 M |
| 04/11/2025 | $24.38 | $24.38 (0%) | $24.71 | $23.47 | 104,921 | $349.37 M |
| 04/10/2025 | $25.18 | $24.54 (-2.54%) | $25.96 | $23.39 | 347,509 | $351.66 M |
| 04/09/2025 | $23.75 | $25.87 (8.93%) | $25.89 | $23.28 | 284,400 | $370.72 M |
| 04/08/2025 | $25.77 | $24.00 (-6.87%) | $27.15 | $23.95 | 249,722 | $343.92 M |
| 04/07/2025 | $24.90 | $24.95 (0.2%) | $26.04 | $24.16 | 239,334 | $357.53 M |
| 04/04/2025 | $26.02 | $25.50 (-2%) | $26.40 | $25.00 | 174,800 | $365.42 M |
| 04/03/2025 | $26.72 | $26.71 (-0.04%) | $27.06 | $25.89 | 144,495 | $382.75 M |
| 04/02/2025 | $26.92 | $27.11 (0.71%) | $27.30 | $26.41 | 251,028 | $388.49 M |
| 04/01/2025 | $27.46 | $27.18 (-1.02%) | $27.91 | $26.36 | 179,600 | $389.49 M |
| 03/31/2025 | $27.63 | $27.52 (-0.4%) | $28.11 | $27.29 | 264,200 | $394.36 M |
| 03/28/2025 | $28.34 | $28.11 (-0.81%) | $28.50 | $27.55 | 187,700 | $402.82 M |
| 03/27/2025 | $27.53 | $28.53 (3.63%) | $28.75 | $27.53 | 90,039 | $408.83 M |
| 03/26/2025 | $29.01 | $27.70 (-4.52%) | $29.12 | $27.38 | 164,200 | $396.94 M |
| 03/25/2025 | $29.48 | $29.00 (-1.63%) | $29.78 | $28.41 | 113,238 | $415.57 M |
| 03/24/2025 | $29.20 | $29.34 (0.48%) | $29.67 | $28.79 | 143,147 | $420.44 M |
| 03/21/2025 | $27.58 | $27.74 (0.58%) | $28.48 | $27.27 | 190,828 | $397.51 M |
| 03/20/2025 | $27.16 | $28.00 (3.09%) | $28.17 | $27.15 | 153,300 | $401.24 M |
| 03/19/2025 | $27.86 | $27.13 (-2.62%) | $28.14 | $26.18 | 285,500 | $388.77 M |
| 03/18/2025 | $27.54 | $27.96 (1.53%) | $28.10 | $27.30 | 130,400 | $400.67 M |
| 03/17/2025 | $26.70 | $28.10 (5.24%) | $28.61 | $26.00 | 148,000 | $402.67 M |
| 03/14/2025 | $27.42 | $26.92 (-1.82%) | $28.12 | $26.77 | 185,000 | $385.76 M |
| 03/13/2025 | $28.49 | $27.42 (-3.76%) | $29.19 | $27.35 | 155,700 | $392.93 M |
| 03/12/2025 | $29.80 | $28.49 (-4.4%) | $30.89 | $27.91 | 287,700 | $408.26 M |
| 03/11/2025 | $28.84 | $29.42 (2.01%) | $32.00 | $28.73 | 531,900 | $421.59 M |
| 03/10/2025 | $29.02 | $27.37 (-5.69%) | $29.70 | $26.77 | 355,546 | $392.21 M |
| 03/07/2025 | $29.50 | $28.31 (-4.03%) | $30.20 | $27.30 | 236,811 | $405.68 M |
| 03/06/2025 | $28.62 | $29.08 (1.61%) | $30.20 | $28.61 | 271,240 | $416.72 M |
| 03/05/2025 | $27.99 | $28.62 (2.25%) | $28.62 | $27.99 | 106,606 | $409.92 M |
| 03/04/2025 | $30.00 | $28.16 (-6.13%) | $31.67 | $27.52 | 260,905 | $403.34 M |
| 03/03/2025 | $29.12 | $29.40 (0.96%) | $30.00 | $29.12 | 175,200 | $421.10 M |
| 02/28/2025 | $29.96 | $29.05 (-3.04%) | $30.97 | $28.03 | 266,429 | $416.08 M |
| 02/27/2025 | $29.50 | $30.09 (2%) | $31.40 | $29.50 | 350,336 | $430.98 M |
| 02/26/2025 | $29.00 | $29.30 (1.03%) | $30.04 | $29.00 | 177,614 | $419.66 M |
| 02/25/2025 | $28.08 | $28.91 (2.96%) | $29.08 | $27.37 | 237,943 | $414.08 M |
| 02/24/2025 | $28.60 | $28.35 (-0.87%) | $28.98 | $27.67 | 196,400 | $406.06 M |
| 02/21/2025 | $28.00 | $28.26 (0.93%) | $28.67 | $28.00 | 207,217 | $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 |
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.
