TruBridge Inc. (TBRG) Historical Stock Price Data | Complete Trading History - Stocknear

TruBridge Inc.

NASDAQ: TBRG · Real-Time Price · USD
20.49
-0.33 (-1.59%)
At close: Sep 26, 2025, 3:59 PM
20.49
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

TBRG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 20.82 21.01 20.48 20.49 20.49 -1.59% 95,215
Sep 25, 2025 21.42 21.45 20.57 20.82 20.82 -3.57% 76,100
Sep 24, 2025 21.94 22.20 21.55 21.59 21.59 -1.19% 164,200
Sep 23, 2025 22.18 22.99 21.61 21.85 21.85 -1.22% 182,230
Sep 22, 2025 21.72 22.43 21.46 22.12 22.12 1.51% 137,900
Sep 19, 2025 21.47 22.06 21.27 21.79 21.79 1.77% 310,129
Sep 18, 2025 20.90 21.65 20.83 21.41 21.41 2.78% 68,800
Sep 17, 2025 20.78 21.29 20.67 20.83 20.83 0.39% 69,712
Sep 16, 2025 20.36 20.77 19.71 20.75 20.75 2.02% 67,402
Sep 15, 2025 20.12 20.51 20.01 20.34 20.34 1.24% 92,300
Sep 12, 2025 20.66 20.66 19.95 20.09 20.09 -2.66% 91,035
Sep 11, 2025 20.03 20.84 19.91 20.64 20.64 3.72% 137,100
Sep 10, 2025 19.83 20.00 19.73 19.90 19.90 -0.25% 152,500
Sep 9, 2025 19.84 20.13 19.74 19.95 19.95 -0.05% 58,200
Sep 8, 2025 20.15 20.36 19.85 19.96 19.96 -0.15% 84,321
Sep 5, 2025 20.09 20.67 19.89 19.99 19.99 -0.94% 60,600
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