TruBridge Inc. (TBRG)
NASDAQ: TBRG
· Real-Time Price · USD
19.45
0.30 (1.57%)
At close: Aug 15, 2025, 12:51 PM
TBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.85 | 19.85 | 19.11 | 19.15 | 19.15 | -4.30% | 99,043 |
| 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 |
| Aug 7, 2025 | 21.54 | 21.76 | 20.91 | 21.19 | 21.19 | -0.66% | 83,200 |
| Aug 6, 2025 | 20.94 | 21.40 | 20.47 | 21.33 | 21.33 | 2.11% | 96,136 |
| Aug 5, 2025 | 21.37 | 21.47 | 20.66 | 20.89 | 20.89 | -1.56% | 102,134 |
| Aug 4, 2025 | 20.62 | 21.31 | 20.62 | 21.22 | 21.22 | 3.31% | 112,600 |
| Aug 1, 2025 | 20.69 | 20.69 | 20.11 | 20.54 | 20.54 | -1.34% | 114,535 |
| Jul 31, 2025 | 20.83 | 21.39 | 20.40 | 20.82 | 20.82 | -0.67% | 113,000 |
| Jul 30, 2025 | 21.78 | 21.89 | 20.91 | 20.96 | 20.96 | -4.03% | 165,500 |
| Jul 29, 2025 | 23.15 | 23.15 | 21.30 | 21.84 | 21.84 | -5.58% | 294,000 |
| Jul 28, 2025 | 23.43 | 23.52 | 23.03 | 23.13 | 23.13 | -1.57% | 131,200 |
| Jul 25, 2025 | 23.25 | 23.52 | 22.99 | 23.50 | 23.50 | 1.08% | 129,248 |
| Jul 24, 2025 | 23.21 | 23.39 | 23.05 | 23.25 | 23.25 | 0.61% | 160,930 |
| Jul 23, 2025 | 22.44 | 23.30 | 22.14 | 23.11 | 23.11 | 3.31% | 168,646 |
| Jul 22, 2025 | 22.41 | 22.67 | 22.17 | 22.37 | 22.37 | -0.13% | 146,300 |
| Jul 21, 2025 | 22.49 | 23.30 | 22.27 | 22.40 | 22.40 | 0.04% | 310,247 |
| Jul 18, 2025 | 22.09 | 22.46 | 21.55 | 22.39 | 22.39 | 2.47% | 173,335 |