TruBridge Inc.

28.07
-0.46 (-1.61%)
At close: Mar 28, 2025, 3:59 PM
28.11
0.16%
After-hours: Mar 28, 2025, 05:42 PM EDT

TruBridge Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 28.34 28.50 27.55 28.11 -0.42 -1.47% 98,964
Mar 27, 2025 27.53 28.75 27.53 28.53 0.83 3.00% 90,039
Mar 26, 2025 29.01 29.12 27.38 27.70 -1.30 -4.48% 164,200
Mar 25, 2025 29.48 29.78 28.41 29.00 -0.34 -1.16% 113,238
Mar 24, 2025 29.20 29.67 28.79 29.34 1.60 5.77% 143,147
Mar 21, 2025 27.58 28.48 27.27 27.74 -0.26 -0.93% 190,828
Mar 20, 2025 27.16 28.17 27.15 28.00 0.87 3.21% 153,300
Mar 19, 2025 27.86 28.14 26.18 27.13 -0.83 -2.97% 285,500
Mar 18, 2025 27.54 28.10 27.30 27.96 -0.14 -0.50% 130,400
Mar 17, 2025 26.70 28.61 26.00 28.10 1.18 4.38% 148,000
Mar 14, 2025 27.42 28.12 26.77 26.92 -0.50 -1.82% 185,000
Mar 13, 2025 28.49 29.19 27.35 27.42 -1.07 -3.76% 155,700
Mar 12, 2025 29.80 30.89 27.91 28.49 -0.93 -3.16% 287,700
Mar 11, 2025 28.84 32.00 28.73 29.42 2.05 7.49% 531,900
Mar 10, 2025 29.02 29.70 26.77 27.37 -0.94 -3.32% 355,546
Mar 7, 2025 29.50 30.20 27.30 28.31 -0.77 -2.65% 236,811
Mar 6, 2025 28.62 30.20 28.61 29.08 0.46 1.61% 271,240
Mar 5, 2025 27.99 28.62 27.99 28.62 0.46 1.63% 106,606
Mar 4, 2025 30.00 31.67 27.52 28.16 -1.24 -4.22% 260,905
Mar 3, 2025 29.12 30.00 29.12 29.40 0.35 1.20% 175,200
Feb 28, 2025 29.96 30.97 28.03 29.05 -1.04 -3.46% 266,429
Feb 27, 2025 29.50 31.40 29.50 30.09 0.79 2.70% 350,336
Feb 26, 2025 29.00 30.04 29.00 29.30 0.39 1.35% 177,614
Feb 25, 2025 28.08 29.08 27.37 28.91 0.56 1.98% 237,943
Feb 24, 2025 28.60 28.98 27.67 28.35 0.09 0.32% 196,400
Feb 21, 2025 28.00 28.67 28.00 28.26 0.34 1.22% 207,217
Feb 20, 2025 28.60 28.80 27.85 27.92 -0.61 -2.14% 215,323
Feb 19, 2025 29.27 29.27 27.99 28.53 0.28 0.99% 216,000
Feb 18, 2025 28.47 28.70 28.00 28.25 0.08 0.28% 138,298
Feb 14, 2025 28.23 28.58 27.88 28.17 0.04 0.14% 117,900
Feb 13, 2025 27.66 28.26 26.70 28.13 1.47 5.51% 229,077
Feb 12, 2025 27.17 28.10 26.66 26.66 -0.50 -1.84% 101,375
Feb 11, 2025 25.52 27.26 25.40 27.16 1.64 6.43% 227,035
Feb 10, 2025 25.25 25.87 25.25 25.52 0.27 1.07% 106,158
Feb 7, 2025 25.44 25.70 25.08 25.25 -0.18 -0.71% 104,300
Feb 6, 2025 26.41 26.41 25.23 25.43 -0.82 -3.12% 74,800
Feb 5, 2025 26.00 26.72 25.60 26.25 0.24 0.92% 253,851
Feb 4, 2025 25.45 26.10 25.31 26.01 0.89 3.54% 217,034
Feb 3, 2025 24.34 25.15 24.01 25.12 0.30 1.21% 164,065
Jan 31, 2025 24.50 24.91 23.09 24.82 0.22 0.89% 132,302
Jan 30, 2025 24.44 24.90 24.26 24.60 0.35 1.44% 155,500
Jan 29, 2025 23.79 24.50 23.71 24.25 0.65 2.75% 123,648
Jan 28, 2025 22.92 23.74 22.92 23.60 0.62 2.70% 61,305
Jan 27, 2025 23.20 23.55 22.81 22.98 -0.33 -1.42% 90,732
Jan 24, 2025 23.16 23.39 22.70 23.31 0.28 1.22% 86,024
Jan 23, 2025 22.92 23.19 22.55 23.03 0.11 0.48% 95,200
Jan 22, 2025 23.31 23.31 22.35 22.92 -0.42 -1.80% 95,300
Jan 21, 2025 22.94 23.64 22.76 23.34 0.41 1.79% 165,712
Jan 17, 2025 23.14 23.24 22.55 22.93 -0.07 -0.30% 163,200
Jan 16, 2025 22.35 23.32 22.35 23.00 0.71 3.19% 167,300