TruBridge Inc. (TBRG) Historical Stock Data
8.86 ↑0.09 (1.03%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBRG is up 0.35% a day on average. There have been 16 days where TruBridge Inc. closed green and 14 days where TBRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.78 | 8.86 | ↑$0.08 (0.91%) | 8.74 | 9.24 | 320.12K |
| 2024-05-10 | 8.30 | 8.77 | ↑$0.47 (5.66%) | 8.09 | 8.83 | 416.16K |
| 2024-05-09 | 8.27 | 8.41 | ↑$0.14 (1.69%) | 8.15 | 8.48 | 262.46K |
| 2024-05-08 | 8.12 | 8.27 | ↑$0.15 (1.85%) | 7.98 | 8.44 | 136.68K |
| 2024-05-07 | 8.08 | 8.15 | ↑$0.07 (0.87%) | 8.08 | 8.32 | 99.28K |
| 2024-05-06 | 8.57 | 8.11 | ↓$0.46 (-5.37%) | 8.04 | 8.59 | 169.15K |
| 2024-05-03 | 8.63 | 8.53 | ↓$0.10 (-1.16%) | 8.40 | 8.74 | 95.20K |
| 2024-05-02 | 8.18 | 8.51 | ↑$0.33 (4.03%) | 8.10 | 8.53 | 107.89K |
| 2024-05-01 | 7.90 | 8.06 | ↑$0.16 (2.03%) | 7.75 | 8.25 | 111.45K |
| 2024-04-30 | 8.31 | 7.90 | ↓$0.41 (-4.93%) | 7.89 | 8.40 | 152.96K |
| 2024-04-29 | 8.04 | 8.33 | ↑$0.29 (3.61%) | 8.01 | 8.39 | 186.28K |
| 2024-04-26 | 7.85 | 8.04 | ↑$0.19 (2.42%) | 7.79 | 8.12 | 53.26K |
| 2024-04-25 | 7.91 | 7.85 | ↓$0.06 (-0.76%) | 7.61 | 8.16 | 130.21K |
| 2024-04-24 | 8.05 | 7.92 | ↓$0.13 (-1.61%) | 7.86 | 8.18 | 131.06K |
| 2024-04-23 | 8.22 | 8.09 | ↓$0.13 (-1.58%) | 8.00 | 8.29 | 100.31K |
| 2024-04-22 | 8.36 | 8.24 | ↓$0.12 (-1.44%) | 8.16 | 8.41 | 186.54K |
| 2024-04-19 | 8.06 | 8.27 | ↑$0.21 (2.61%) | 7.97 | 8.30 | 153.59K |
| 2024-04-18 | 8.28 | 8.10 | ↓$0.18 (-2.17%) | 8.07 | 8.33 | 147.19K |
| 2024-04-17 | 8.35 | 8.31 | ↓$0.04 (-0.48%) | 8.20 | 8.37 | 105.91K |
| 2024-04-16 | 8.51 | 8.35 | ↓$0.16 (-1.88%) | 8.26 | 8.62 | 210.67K |
| 2024-04-15 | 8.85 | 8.55 | ↓$0.30 (-3.39%) | 8.47 | 9.01 | 158.46K |
| 2024-04-12 | 8.86 | 8.79 | ↓$0.07 (-0.79%) | 8.71 | 9.05 | 159.56K |
| 2024-04-11 | 8.91 | 8.96 | ↑$0.05 (0.56%) | 8.74 | 9.25 | 123.95K |
| 2024-04-10 | 8.91 | 9.01 | ↑$0.10 (1.12%) | 8.86 | 9.05 | 165.53K |
| 2024-04-09 | 9.06 | 9.11 | ↑$0.05 (0.55%) | 8.80 | 9.29 | 151.98K |
| 2024-04-08 | 8.77 | 9.04 | ↑$0.27 (3.08%) | 8.77 | 9.09 | 87.59K |
| 2024-04-05 | 8.32 | 8.87 | ↑$0.55 (6.61%) | 8.28 | 8.89 | 123.39K |
| 2024-04-04 | 8.60 | 8.32 | ↓$0.28 (-3.26%) | 8.25 | 8.87 | 119.18K |
| 2024-04-03 | 8.68 | 8.49 | ↓$0.19 (-2.19%) | 8.42 | 8.70 | 134.03K |
| 2024-04-02 | 8.44 | 8.78 | ↑$0.34 (4.03%) | 8.09 | 8.81 | 189.74K |
Create an account or log in to view more rows.
$TBRG this is just going to go up forever