TruBridge Inc. (TBRG)
NASDAQ: TBRG
· Real-Time Price · USD
19.71
0.32 (1.65%)
At close: Aug 21, 2025, 3:59 PM
19.71
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT
TBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 19.57 | 20.10 | 19.36 | 19.39 | 19.39 | -0.72% | 97,315 |
| 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 |
| 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 |