TruBridge Inc. (TBRG) Historical Stock Data
22.06 ↓0.36 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBRG is up 0.39% a day on average. There have been 15 days where TruBridge Inc. closed green and 15 days where TBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.46 | 22.06 | ↓$0.40 (-1.78%) | 22.02 | 22.46 | 42.20K |
| 2025-12-23 | 21.58 | 22.42 | ↑$0.84 (3.89%) | 21.54 | 22.42 | 144.68K |
| 2025-12-22 | 21.76 | 21.68 | ↓$0.08 (-0.35%) | 21.67 | 22.55 | 57.58K |
| 2025-12-19 | 22.69 | 22.36 | ↓$0.33 (-1.45%) | 22.20 | 22.92 | 142.31K |
| 2025-12-18 | 22.29 | 22.79 | ↑$0.50 (2.24%) | 22.07 | 22.94 | 110.60K |
| 2025-12-17 | 22.17 | 22.09 | ↓$0.08 (-0.36%) | 21.89 | 22.57 | 93.21K |
| 2025-12-16 | 22.54 | 22.25 | ↓$0.29 (-1.29%) | 22.04 | 22.55 | 86.95K |
| 2025-12-15 | 22.59 | 22.52 | ↓$0.07 (-0.31%) | 22.35 | 22.96 | 71.29K |
| 2025-12-12 | 22.70 | 22.55 | ↓$0.15 (-0.66%) | 22.35 | 23.30 | 93K |
| 2025-12-11 | 22.50 | 22.83 | ↑$0.33 (1.47%) | 22.13 | 23.42 | 184.99K |
| 2025-12-10 | 22.47 | 22.38 | ↓$0.09 (-0.40%) | 22.07 | 22.58 | 99.29K |
| 2025-12-09 | 22.66 | 22.59 | ↓$0.07 (-0.31%) | 22.48 | 22.88 | 86.69K |
| 2025-12-08 | 23.12 | 22.77 | ↓$0.35 (-1.51%) | 22.71 | 23.20 | 98.97K |
| 2025-12-05 | 23.69 | 23.02 | ↓$0.67 (-2.83%) | 22.81 | 23.99 | 138.35K |
| 2025-12-04 | 23.96 | 23.59 | ↓$0.37 (-1.54%) | 23.01 | 23.96 | 96.34K |
| 2025-12-03 | 22.95 | 23.29 | ↑$0.34 (1.48%) | 22.85 | 23.30 | 73.19K |
| 2025-12-02 | 22.37 | 22.89 | ↑$0.52 (2.32%) | 22.27 | 22.96 | 111.13K |
| 2025-12-01 | 21.85 | 22.40 | ↑$0.55 (2.52%) | 21.75 | 22.62 | 164.74K |
| 2025-11-28 | 22.40 | 21.96 | ↓$0.44 (-1.96%) | 21.86 | 22.75 | 68.28K |
| 2025-11-26 | 22.51 | 22.51 | ↑$0.00 (0.00%) | 22.08 | 22.66 | 79.71K |
| 2025-11-25 | 21.96 | 22.54 | ↑$0.58 (2.64%) | 21.83 | 22.55 | 84.18K |
| 2025-11-24 | 21.41 | 21.75 | ↑$0.34 (1.59%) | 21.30 | 22.02 | 73.72K |
| 2025-11-21 | 21.00 | 21.55 | ↑$0.55 (2.62%) | 20.81 | 21.69 | 95.98K |
| 2025-11-20 | 20.83 | 21.00 | ↑$0.17 (0.82%) | 20.58 | 21.16 | 90.64K |
| 2025-11-19 | 21.21 | 20.61 | ↓$0.60 (-2.83%) | 20.37 | 21.44 | 118.51K |
| 2025-11-18 | 20.46 | 21.11 | ↑$0.65 (3.18%) | 20.12 | 21.44 | 109.11K |
| 2025-11-17 | 20.69 | 20.51 | ↓$0.18 (-0.87%) | 20.30 | 21.01 | 125.63K |
| 2025-11-14 | 20.35 | 20.37 | ↑$0.02 (0.10%) | 20.01 | 20.40 | 101.85K |
| 2025-11-13 | 20.10 | 20.42 | ↑$0.32 (1.59%) | 20.00 | 20.53 | 141.15K |
| 2025-11-12 | 19.50 | 20.20 | ↑$0.70 (3.59%) | 19.50 | 20.23 | 101.92K |
Create an account or log in to view more rows.
$TBRG Let’s goooo
$TBRG Let’s goooo
$TBRG i like the stock
$TBRG day trade is ok to buy here but sell later
$TBRG had to buy calls
$TBRG hi hi
$TBRG take what we can get
$TBRG bear trap dude
$TBRG Don't like that...
$TBRG finally a pullback