TruBridge Inc. (TBRG)
NASDAQ: TBRG
· Real-Time Price · USD
20.29
-0.51 (-2.45%)
At close: Oct 06, 2025, 1:08 PM
TBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.77 | 21.41 | 20.73 | 20.80 | 20.80 | 1.66% | 89,600 |
| Oct 2, 2025 | 20.30 | 20.50 | 20.02 | 20.46 | 20.46 | 0.69% | 87,004 |
| Oct 1, 2025 | 20.03 | 20.35 | 19.90 | 20.32 | 20.32 | 0.74% | 185,500 |
| Sep 30, 2025 | 20.35 | 20.54 | 20.06 | 20.17 | 20.17 | -0.88% | 56,600 |
| Sep 29, 2025 | 20.59 | 20.67 | 19.81 | 20.35 | 20.35 | -0.68% | 122,400 |
| Sep 26, 2025 | 20.82 | 21.01 | 20.48 | 20.49 | 20.49 | -1.59% | 95,334 |
| 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 |
Page 1 of 136