TruBridge Inc. (TBRG)
NASDAQ: TBRG
· Real-Time Price · USD
19.98
-0.20 (-0.99%)
At close: Sep 05, 2025, 3:59 PM
19.98
-0.03%
After-hours: Sep 05, 2025, 04:41 PM EDT
TBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.09 | 20.67 | 19.89 | 19.99 | 19.99 | -0.94% | 60,593 |
| Sep 4, 2025 | 19.95 | 20.22 | 19.64 | 20.18 | 20.18 | 1.41% | 71,200 |
| Sep 3, 2025 | 19.87 | 20.03 | 19.74 | 19.90 | 19.90 | -0.40% | 112,139 |
| Sep 2, 2025 | 19.77 | 20.12 | 19.77 | 19.98 | 19.98 | 0.10% | 91,000 |
| Aug 29, 2025 | 20.13 | 20.25 | 19.83 | 19.96 | 19.96 | -0.15% | 40,200 |
| Aug 28, 2025 | 20.15 | 20.15 | 19.89 | 19.99 | 19.99 | -0.65% | 55,007 |
| Aug 27, 2025 | 19.95 | 20.27 | 19.95 | 20.12 | 20.12 | 0.55% | 52,600 |
| Aug 26, 2025 | 19.88 | 20.28 | 19.32 | 20.01 | 20.01 | 0.70% | 49,800 |
| Aug 25, 2025 | 20.42 | 20.42 | 19.83 | 19.87 | 19.87 | -2.98% | 53,300 |
| Aug 22, 2025 | 19.91 | 20.54 | 19.52 | 20.48 | 20.48 | 3.91% | 91,905 |
| Aug 21, 2025 | 19.36 | 19.82 | 19.28 | 19.71 | 19.71 | 1.65% | 74,332 |
| Aug 20, 2025 | 19.57 | 20.10 | 19.36 | 19.39 | 19.39 | -0.72% | 97,323 |
| Aug 19, 2025 | 19.40 | 20.02 | 19.27 | 19.53 | 19.53 | 0.98% | 117,723 |
| Aug 18, 2025 | 19.29 | 19.64 | 19.22 | 19.34 | 19.34 | 0.31% | 119,213 |
| Aug 15, 2025 | 19.15 | 19.57 | 19.00 | 19.28 | 19.28 | 0.68% | 142,600 |
| Aug 14, 2025 | 19.85 | 19.85 | 19.11 | 19.15 | 19.15 | -4.30% | 99,800 |
| Aug 13, 2025 | 19.80 | 20.30 | 19.71 | 20.01 | 20.01 | 2.20% | 126,700 |
| Aug 12, 2025 | 19.16 | 19.76 | 18.95 | 19.58 | 19.58 | 2.03% | 230,000 |
| Aug 11, 2025 | 19.03 | 19.50 | 18.40 | 19.19 | 19.19 | 1.48% | 172,900 |
| Aug 8, 2025 | 20.35 | 20.35 | 17.86 | 18.91 | 18.91 | -10.76% | 338,400 |