Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

TruBridge, Inc. TBRG

Full chart Compare
Set alert

Price alert · TBRG

All alert types
26.24 USD 0.00 (+0.00%)

Regular-session close

26.20 -0.04 -0.15%

After hours · Jul 8, 4:00 PM ET

26.24 Day range 26.25

52-week range unavailable

YTD
+18.89%
1 year
+11.09%

TBRG price history

TBRG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Jul 8, 202626.2426.2526.2426.240.000.00%302,528
Jul 7, 202626.2526.2526.2026.24-0.01-0.04%335,056
Jul 6, 202626.2226.2526.2226.25+0.01+0.04%300,791
Jul 2, 202626.2426.2426.2226.24+0.01+0.04%570,950
Jul 1, 202626.2126.2326.2026.23+0.02+0.08%326,022
Jun 30, 202626.1926.2126.1726.21+0.03+0.11%166,337
Jun 29, 202626.2226.2226.1726.18-0.02-0.08%410,114
Jun 26, 202626.1826.2226.1626.20+0.02+0.08%741,125
Jun 25, 202626.1526.1826.1526.180.000.00%142,613
Jun 24, 202626.1326.1826.1326.18+0.05+0.19%253,936
Jun 23, 202626.1426.1526.1126.13+0.02+0.08%282,263
Jun 22, 202626.1026.1226.1026.11+0.02+0.08%176,186
Jun 18, 202626.1426.1426.0926.09-0.02-0.08%223,967
Jun 17, 202626.1326.1426.1026.11-0.01-0.04%392,216
Jun 16, 202626.1326.1326.1126.12-0.01-0.04%158,055
Jun 15, 202626.1226.1326.1126.13+0.01+0.04%151,843
Jun 12, 202626.0826.1226.0426.12+0.05+0.19%229,380
Jun 11, 202626.0726.0826.0126.070.000.00%220,131
Jun 10, 202626.0126.0725.9826.07+0.07+0.27%257,235
Jun 9, 202626.0626.0626.0026.00-0.04-0.15%419,125
Jun 8, 202626.0626.0726.0426.04-0.01-0.04%283,624
Jun 5, 202626.0626.0726.0426.050.000.00%413,727
Jun 4, 202625.9826.0725.9626.05+0.08+0.31%428,494
Jun 3, 202625.9625.9825.9525.97+0.01+0.04%234,413
Jun 2, 202625.9525.9825.9525.960.000.00%188,667
Jun 1, 202625.9625.9725.9525.960.000.00%160,759
May 29, 202625.9425.9625.9425.96+0.02+0.08%151,739
May 28, 202625.9425.9725.9425.94-0.01-0.04%163,115
May 27, 202625.9525.9725.9225.950.000.00%207,437
May 26, 202625.9225.9525.9125.95+0.01+0.04%179,642
May 22, 202625.9325.9425.9025.94+0.04+0.15%195,376
May 21, 202625.9325.9525.9025.90-0.04-0.15%205,401
May 20, 202625.9325.9525.9025.94+0.01+0.04%164,055
May 19, 202625.9325.9525.9025.930.000.00%179,889
May 18, 202625.8625.9925.8525.93+0.07+0.27%331,575
May 15, 202625.8425.8725.8325.86+0.02+0.08%131,938
May 14, 202625.8525.8625.8425.840.000.00%133,601
May 13, 202625.8925.8925.8425.84-0.05-0.19%108,609
May 12, 202625.8325.8925.8225.890.000.00%116,071
May 11, 202626.3626.5125.8025.89+0.06+0.23%316,542
May 8, 202625.7525.8525.7525.83+0.05+0.19%143,921
May 7, 202625.7225.8225.7225.78+0.05+0.19%701,380
May 6, 202625.7525.7525.6925.73-0.02-0.08%321,592
May 5, 202625.7525.7625.7225.750.000.00%285,329
May 4, 202625.7825.8225.7225.75-0.04-0.16%416,316
May 1, 202625.7025.7925.6825.79+0.09+0.35%385,126
Apr 30, 202625.7125.7325.6525.70-0.03-0.12%332,386
Apr 29, 202625.7325.7325.7025.730.000.00%241,793
Apr 28, 202625.7525.7725.7125.73+0.01+0.04%960,654
Apr 27, 202625.7725.7925.7225.72-0.05-0.19%700,315
Apr 24, 202625.7525.8125.7125.77+0.01+0.04%843,679
Apr 23, 202625.7025.8525.6025.76+2.88+12.59%2,265,405
Apr 22, 202623.0323.1622.7722.88+0.02+0.09%132,207
Apr 21, 202623.1923.2822.8022.86-0.32-1.38%126,224
Apr 20, 202623.2823.3222.5523.18-0.07-0.30%188,323
Apr 17, 202622.4423.3722.1323.25+1.12+5.06%323,793
Apr 16, 202622.2323.1922.0022.130.000.00%381,990
Apr 15, 202621.9822.2121.4022.13+0.59+2.74%285,818
Apr 14, 202621.0022.5620.8121.54+0.32+1.51%560,743
Apr 13, 202619.2722.1219.2721.22+3.24+18.02%1,311,345
Apr 10, 202617.9618.0517.6117.98+0.08+0.45%136,407
Apr 9, 202617.4418.1517.4417.90+0.38+2.17%148,086
Apr 8, 202617.8218.1417.3117.52+0.22+1.27%171,037

63 days, newest first. Daily bars as drawn on the TBRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.